PT Golden Energy Mines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9,150.00 | 9,325.00 | 9,150.00 | 9,300.00 | 7,869.88 | 286,500 |
| 2025-05-09 | 9,175.00 | 9,225.00 | 9,050.00 | 9,100.00 | 7,700.64 | 70,700 |
| 2025-05-08 | 9,175.00 | 9,350.00 | 9,075.00 | 9,175.00 | 7,764.11 | 195,300 |
| 2025-05-07 | 9,200.00 | 9,250.00 | 9,075.00 | 9,175.00 | 7,764.11 | 118,700 |
| 2025-05-06 | 9,125.00 | 9,300.00 | 9,075.00 | 9,175.00 | 7,764.11 | 230,900 |
| 2025-05-05 | 9,025.00 | 9,175.00 | 9,000.00 | 9,125.00 | 7,721.79 | 119,900 |
| 2025-05-02 | 9,300.00 | 9,350.00 | 8,750.00 | 9,000.00 | 7,616.02 | 498,800 |
| 2025-04-30 | 9,275.00 | 9,325.00 | 9,125.00 | 9,250.00 | 7,827.57 | 149,400 |
| 2025-04-29 | 9,325.00 | 9,550.00 | 9,150.00 | 9,200.00 | 7,785.26 | 322,400 |
| 2025-04-28 | 9,300.00 | 9,400.00 | 9,050.00 | 9,175.00 | 7,764.11 | 186,200 |
| 2025-04-25 | 9,350.00 | 9,525.00 | 9,025.00 | 9,300.00 | 7,869.88 | 102,400 |
| 2025-04-24 | 9,550.00 | 9,750.00 | 9,100.00 | 9,250.00 | 7,827.57 | 371,900 |
| 2025-04-23 | 9,025.00 | 9,725.00 | 9,025.00 | 9,550.00 | 8,081.44 | 306,000 |
| 2025-04-22 | 8,900.00 | 9,200.00 | 8,900.00 | 9,000.00 | 7,616.02 | 297,600 |
| 2025-04-21 | 8,375.00 | 9,275.00 | 8,375.00 | 8,900.00 | 7,531.39 | 378,800 |
| 2025-04-17 | 8,250.00 | 8,400.00 | 8,225.00 | 8,375.00 | 7,087.13 | 93,900 |
| 2025-04-16 | 8,350.00 | 8,500.00 | 8,025.00 | 8,250.00 | 6,981.35 | 129,400 |
| 2025-04-15 | 8,100.00 | 8,525.00 | 8,100.00 | 8,350.00 | 7,065.97 | 167,000 |
| 2025-04-14 | 7,675.00 | 8,275.00 | 7,675.00 | 8,100.00 | 6,854.42 | 180,500 |
| 2025-04-11 | 7,900.00 | 8,000.00 | 7,675.00 | 7,675.00 | 6,494.77 | 174,000 |
| 2025-04-10 | 7,975.00 | 8,250.00 | 7,750.00 | 7,800.00 | 6,600.55 | 292,500 |
| 2025-04-09 | 7,800.00 | 7,925.00 | 7,700.00 | 7,750.00 | 6,558.24 | 64,500 |
| 2025-04-08 | 8,000.00 | 8,000.00 | 7,250.00 | 7,800.00 | 6,600.55 | 173,100 |
| 2025-03-27 | 8,150.00 | 8,475.00 | 8,150.00 | 8,250.00 | 6,981.35 | 168,500 |
| 2025-03-26 | 7,575.00 | 8,600.00 | 7,575.00 | 8,150.00 | 6,896.73 | 273,800 |
| 2025-03-25 | 7,325.00 | 7,800.00 | 7,325.00 | 7,550.00 | 6,388.99 | 113,700 |
| 2025-03-24 | 7,800.00 | 7,800.00 | 7,225.00 | 7,325.00 | 6,198.59 | 220,700 |
| 2025-03-21 | 8,000.00 | 8,000.00 | 7,725.00 | 7,800.00 | 6,600.55 | 106,100 |
| 2025-03-20 | 8,000.00 | 8,050.00 | 7,900.00 | 8,000.00 | 6,769.79 | 145,400 |
| 2025-03-19 | 7,975.00 | 8,050.00 | 7,725.00 | 8,000.00 | 6,769.79 | 98,200 |
| 2025-03-18 | 8,300.00 | 8,400.00 | 7,500.00 | 7,975.00 | 6,748.64 | 281,600 |
| 2025-03-17 | 8,225.00 | 8,475.00 | 8,225.00 | 8,275.00 | 7,002.50 | 49,100 |
| 2025-03-14 | 8,475.00 | 8,475.00 | 8,175.00 | 8,200.00 | 6,939.04 | 116,100 |
| 2025-03-13 | 8,550.00 | 8,650.00 | 8,475.00 | 8,475.00 | 7,171.75 | 84,100 |
| 2025-03-12 | 8,450.00 | 8,525.00 | 8,375.00 | 8,525.00 | 7,214.06 | 111,800 |
| 2025-03-11 | 8,400.00 | 8,525.00 | 8,300.00 | 8,425.00 | 7,129.44 | 35,100 |
| 2025-03-10 | 8,800.00 | 8,800.00 | 7,050.00 | 8,400.00 | 7,108.28 | 179,400 |
| 2025-03-07 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 7,446.77 | 27,700 |
| 2025-03-06 | 8,575.00 | 8,925.00 | 8,575.00 | 8,900.00 | 7,531.39 | 88,600 |
| 2025-03-05 | 8,375.00 | 8,675.00 | 8,375.00 | 8,525.00 | 7,214.06 | 88,000 |
| 2025-03-04 | 9,075.00 | 9,100.00 | 8,250.00 | 8,375.00 | 7,087.13 | 253,900 |
| 2025-03-03 | 8,625.00 | 9,150.00 | 8,600.00 | 9,075.00 | 7,679.48 | 132,200 |
| 2025-02-28 | 8,975.00 | 8,975.00 | 8,600.00 | 8,625.00 | 7,298.68 | 117,800 |
| 2025-02-27 | 9,075.00 | 9,200.00 | 8,850.00 | 8,950.00 | 7,573.71 | 140,800 |
| 2025-02-26 | 9,175.00 | 9,350.00 | 9,050.00 | 9,075.00 | 7,679.48 | 69,500 |
| 2025-02-25 | 9,275.00 | 9,275.00 | 8,975.00 | 9,100.00 | 7,700.64 | 258,800 |
| 2025-02-24 | 9,600.00 | 9,600.00 | 9,200.00 | 9,275.00 | 7,848.73 | 86,200 |
| 2025-02-21 | 9,625.00 | 9,675.00 | 9,500.00 | 9,600.00 | 8,123.75 | 36,500 |
| 2025-02-20 | 9,925.00 | 9,975.00 | 9,350.00 | 9,625.00 | 8,144.91 | 230,200 |
| 2025-02-19 | 10,025.00 | 10,100.00 | 9,725.00 | 9,925.00 | 8,398.77 | 144,900 |
| 2025-02-18 | 9,400.00 | 10,425.00 | 9,400.00 | 10,025.00 | 8,483.40 | 421,700 |
| 2025-02-17 | 9,225.00 | 9,500.00 | 9,200.00 | 9,375.00 | 7,933.35 | 104,800 |
| 2025-02-14 | 9,200.00 | 9,550.00 | 9,175.00 | 9,225.00 | 7,806.42 | 137,900 |
| 2025-02-13 | 8,975.00 | 9,250.00 | 8,975.00 | 9,175.00 | 7,764.11 | 169,300 |
| 2025-02-12 | 8,575.00 | 9,200.00 | 8,100.00 | 8,925.00 | 7,552.55 | 290,900 |
| 2025-02-11 | 9,300.00 | 9,550.00 | 8,525.00 | 8,600.00 | 7,277.53 | 591,600 |
| 2025-02-10 | 9,950.00 | 9,950.00 | 9,400.00 | 9,450.00 | 7,996.82 | 240,000 |
| 2025-02-07 | 10,200.00 | 10,275.00 | 9,950.00 | 9,950.00 | 8,419.93 | 213,100 |
| 2025-02-06 | 10,300.00 | 10,350.00 | 10,200.00 | 10,200.00 | 8,631.49 | 97,400 |
| 2025-02-05 | 10,375.00 | 10,425.00 | 10,275.00 | 10,275.00 | 8,694.95 | 181,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 611.9300 IDR |
| 2026-06-02 | 237.9500 IDR |
| 2025-06-13 | 277.0000 IDR |
| 2025-05-26 | 309.1500 IDR |
| 2024-12-09 | 243.7300 IDR |
| 2024-09-03 | 397.2700 IDR |
| 2024-06-11 | 410.4200 IDR |
| 2024-05-29 | 232.2100 IDR |
| 2023-12-14 | 237.5200 IDR |
| 2023-09-01 | 846.9300 IDR |
| 2022-11-08 | 265.1300 IDR |
| 2022-09-12 | 505.7500 IDR |
| 2022-06-10 | 297.3900 IDR |
| 2022-01-07 | 265.9000 IDR |
| 2021-11-25 | 145.2800 IDR |
| 2021-08-18 | 146.2900 IDR |
| 2021-05-20 | 184.0000 IDR |
| 2021-01-06 | 72.8400 IDR |
| 2020-12-14 | 48.2000 IDR |
| 2020-08-26 | 132.6000 IDR |
| 2019-07-09 | 66.4800 IDR |
| 2019-01-02 | 44.4360 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.