PT Golden Energy Mines Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	10,525.00	10,600.00	10,275.00	10,375.00	8,779.57	194,000
2025-02-03	10,400.00	10,550.00	10,275.00	10,450.00	8,843.04	160,900
2025-01-31	10,300.00	10,425.00	10,300.00	10,400.00	8,800.73	56,200
2025-01-30	10,400.00	10,575.00	10,300.00	10,325.00	8,737.26	90,300
2025-01-24	10,525.00	10,750.00	10,400.00	10,400.00	8,800.73	67,400
2025-01-23	10,350.00	10,775.00	10,350.00	10,550.00	8,927.66	161,400
2025-01-22	10,400.00	10,425.00	10,325.00	10,350.00	8,758.42	101,300
2025-01-21	10,550.00	10,575.00	10,375.00	10,400.00	8,800.73	71,100
2025-01-20	10,575.00	10,625.00	10,400.00	10,400.00	8,800.73	99,000
2025-01-17	10,700.00	10,700.00	10,500.00	10,550.00	8,927.66	71,300
2025-01-16	10,500.00	10,700.00	10,375.00	10,600.00	8,969.98	128,200
2025-01-15	10,575.00	10,575.00	10,350.00	10,500.00	8,885.35	52,300
2025-01-14	10,575.00	10,575.00	10,300.00	10,400.00	8,800.73	132,600
2025-01-13	10,500.00	10,600.00	10,400.00	10,425.00	8,821.89	93,000
2025-01-10	10,400.00	10,600.00	10,400.00	10,450.00	8,843.04	56,600
2025-01-09	10,575.00	10,700.00	10,200.00	10,400.00	8,800.73	238,400
2025-01-08	10,775.00	10,775.00	10,500.00	10,575.00	8,948.82	111,800
2025-01-07	11,050.00	11,150.00	10,750.00	10,775.00	9,118.06	141,700
2025-01-06	11,175.00	11,200.00	10,900.00	11,025.00	9,329.62	164,200
2025-01-03	10,900.00	11,250.00	10,700.00	11,200.00	9,477.71	265,700
2025-01-02	10,625.00	10,900.00	10,625.00	10,775.00	9,118.06	77,200
2024-12-30	10,500.00	11,000.00	10,450.00	10,625.00	8,991.13	97,400
2024-12-27	10,525.00	10,675.00	10,425.00	10,500.00	8,885.35	72,200
2024-12-24	10,250.00	10,700.00	10,250.00	10,525.00	8,906.51	109,100
2024-12-23	10,700.00	10,800.00	10,225.00	10,250.00	8,673.80	167,000
2024-12-20	10,425.00	10,700.00	10,300.00	10,700.00	9,054.60	131,800
2024-12-19	10,375.00	10,550.00	10,200.00	10,425.00	8,821.89	130,000
2024-12-18	10,625.00	10,725.00	10,375.00	10,400.00	8,800.73	102,900
2024-12-17	10,800.00	10,925.00	10,600.00	10,600.00	8,969.98	98,800
2024-12-16	10,950.00	11,000.00	10,800.00	10,800.00	9,139.22	144,200
2024-12-13	10,925.00	11,200.00	10,900.00	11,075.00	9,371.93	213,000
2024-12-12	10,925.00	11,150.00	10,800.00	10,925.00	9,245.00	178,100
2024-12-11	10,950.00	11,050.00	10,850.00	10,850.00	9,181.53	160,900
2024-12-10	11,100.00	11,100.00	10,725.00	10,950.00	9,266.15	221,800
2024-12-09	10,850.00	11,250.00	10,700.00	11,100.00	9,393.09	432,900
2024-12-06	11,050.00	11,275.00	10,900.00	10,925.00	9,038.75	395,100
2024-12-05	11,350.00	11,400.00	10,975.00	11,000.00	9,100.80	379,000
2024-12-04	11,500.00	11,700.00	11,300.00	11,350.00	9,390.37	240,100
2024-12-03	11,100.00	11,725.00	10,875.00	11,500.00	9,514.47	765,000
2024-12-02	10,925.00	11,300.00	10,825.00	10,850.00	8,976.70	260,200
2024-11-29	11,350.00	11,575.00	10,825.00	10,825.00	8,956.01	482,900
2024-11-28	10,550.00	11,575.00	10,150.00	11,300.00	9,349.00	724,400
2024-11-26	10,900.00	11,000.00	10,550.00	10,675.00	8,831.91	199,800
2024-11-25	10,325.00	11,000.00	10,275.00	10,900.00	9,018.06	356,700
2024-11-22	10,175.00	10,475.00	10,175.00	10,275.00	8,500.97	161,600
2024-11-21	10,200.00	10,250.00	10,125.00	10,175.00	8,418.24	152,100
2024-11-20	10,225.00	10,400.00	10,125.00	10,200.00	8,438.92	99,500
2024-11-19	10,275.00	10,400.00	9,900.00	10,225.00	8,459.61	333,500
2024-11-18	10,500.00	10,550.00	10,025.00	10,300.00	8,521.66	460,100
2024-11-15	10,600.00	10,700.00	10,400.00	10,500.00	8,687.13	140,600
2024-11-14	10,950.00	10,950.00	10,550.00	10,625.00	8,790.54	106,800
2024-11-13	10,750.00	10,975.00	10,675.00	10,950.00	9,059.43	213,600
2024-11-12	10,800.00	10,875.00	10,375.00	10,750.00	8,893.96	415,600
2024-11-11	10,825.00	10,975.00	10,525.00	10,800.00	8,935.33	214,500
2024-11-08	10,850.00	10,975.00	10,800.00	10,825.00	8,956.01	197,700
2024-11-07	11,000.00	11,000.00	10,675.00	10,825.00	8,956.01	158,900
2024-11-06	11,125.00	11,225.00	10,925.00	11,000.00	9,100.80	159,000
2024-11-05	11,500.00	11,500.00	11,050.00	11,100.00	9,183.53	201,700
2024-11-04	11,100.00	11,550.00	10,950.00	11,500.00	9,514.47	689,300
2024-11-01	11,700.00	11,700.00	10,875.00	11,100.00	9,183.53	559,700

← NewerPage 8 of 21 · 1,215 trading daysOlder →

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.