PT Golden Energy Mines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 10,500.00 | 12,600.00 | 10,450.00 | 11,575.00 | 9,576.52 | 3,391,100 |
| 2024-10-30 | 10,225.00 | 10,650.00 | 10,200.00 | 10,500.00 | 8,687.13 | 364,100 |
| 2024-10-29 | 10,500.00 | 10,500.00 | 10,100.00 | 10,200.00 | 8,438.92 | 638,000 |
| 2024-10-28 | 10,925.00 | 10,975.00 | 10,500.00 | 10,500.00 | 8,687.13 | 253,800 |
| 2024-10-25 | 10,775.00 | 10,975.00 | 10,775.00 | 10,925.00 | 9,038.75 | 116,700 |
| 2024-10-24 | 11,000.00 | 11,100.00 | 10,700.00 | 10,775.00 | 8,914.65 | 270,100 |
| 2024-10-23 | 11,250.00 | 11,300.00 | 11,000.00 | 11,000.00 | 9,100.80 | 709,300 |
| 2024-10-22 | 11,550.00 | 11,550.00 | 11,225.00 | 11,300.00 | 9,349.00 | 428,500 |
| 2024-10-21 | 11,300.00 | 11,725.00 | 11,250.00 | 11,550.00 | 9,555.84 | 328,200 |
| 2024-10-18 | 11,500.00 | 11,600.00 | 11,150.00 | 11,325.00 | 9,369.69 | 368,700 |
| 2024-10-17 | 11,100.00 | 11,850.00 | 11,050.00 | 11,500.00 | 9,514.47 | 679,600 |
| 2024-10-16 | 11,300.00 | 11,300.00 | 10,925.00 | 11,100.00 | 9,183.53 | 267,900 |
| 2024-10-15 | 11,375.00 | 11,425.00 | 11,150.00 | 11,300.00 | 9,349.00 | 233,900 |
| 2024-10-14 | 11,125.00 | 11,525.00 | 11,025.00 | 11,375.00 | 9,411.05 | 371,200 |
| 2024-10-11 | 11,050.00 | 11,350.00 | 11,025.00 | 11,125.00 | 9,204.22 | 321,800 |
| 2024-10-10 | 11,275.00 | 11,400.00 | 11,000.00 | 11,050.00 | 9,142.17 | 326,200 |
| 2024-10-09 | 11,625.00 | 11,825.00 | 11,250.00 | 11,300.00 | 9,349.00 | 525,100 |
| 2024-10-08 | 12,200.00 | 12,225.00 | 11,600.00 | 11,625.00 | 9,617.89 | 620,400 |
| 2024-10-07 | 12,350.00 | 12,550.00 | 12,175.00 | 12,175.00 | 10,072.93 | 147,300 |
| 2024-10-04 | 12,200.00 | 12,925.00 | 12,150.00 | 12,150.00 | 10,052.25 | 341,700 |
| 2024-10-03 | 12,450.00 | 12,675.00 | 12,000.00 | 12,200.00 | 10,093.61 | 327,100 |
| 2024-10-02 | 12,875.00 | 12,900.00 | 12,600.00 | 12,675.00 | 10,486.60 | 386,600 |
| 2024-10-01 | 13,025.00 | 13,100.00 | 12,800.00 | 12,925.00 | 10,693.44 | 376,700 |
| 2024-09-30 | 13,600.00 | 13,800.00 | 13,000.00 | 13,025.00 | 10,776.17 | 417,500 |
| 2024-09-27 | 13,250.00 | 13,675.00 | 13,150.00 | 13,600.00 | 11,251.90 | 321,800 |
| 2024-09-26 | 13,150.00 | 13,400.00 | 13,000.00 | 13,250.00 | 10,962.33 | 246,000 |
| 2024-09-25 | 13,350.00 | 13,550.00 | 13,000.00 | 13,150.00 | 10,879.59 | 429,600 |
| 2024-09-24 | 13,550.00 | 13,575.00 | 13,250.00 | 13,350.00 | 11,045.06 | 246,200 |
| 2024-09-23 | 13,150.00 | 13,575.00 | 12,650.00 | 13,550.00 | 11,210.53 | 559,000 |
| 2024-09-20 | 13,800.00 | 13,800.00 | 13,125.00 | 13,150.00 | 10,879.59 | 541,700 |
| 2024-09-19 | 13,700.00 | 13,850.00 | 13,300.00 | 13,800.00 | 11,417.37 | 405,400 |
| 2024-09-18 | 12,975.00 | 13,975.00 | 12,900.00 | 13,700.00 | 11,334.63 | 853,800 |
| 2024-09-17 | 13,350.00 | 13,375.00 | 12,600.00 | 12,975.00 | 10,734.81 | 976,400 |
| 2024-09-13 | 13,850.00 | 14,025.00 | 13,350.00 | 13,375.00 | 11,065.74 | 484,200 |
| 2024-09-12 | 14,150.00 | 14,300.00 | 13,825.00 | 13,850.00 | 11,458.73 | 380,400 |
| 2024-09-11 | 14,150.00 | 14,275.00 | 13,950.00 | 14,150.00 | 11,706.94 | 224,600 |
| 2024-09-10 | 13,800.00 | 14,425.00 | 13,800.00 | 14,150.00 | 11,706.94 | 495,000 |
| 2024-09-09 | 14,350.00 | 14,350.00 | 13,750.00 | 13,750.00 | 11,376.00 | 376,600 |
| 2024-09-06 | 14,375.00 | 14,700.00 | 14,000.00 | 14,200.00 | 11,748.30 | 460,400 |
| 2024-09-05 | 14,775.00 | 15,175.00 | 14,200.00 | 14,325.00 | 11,851.72 | 1,099,400 |
| 2024-09-04 | 13,500.00 | 15,025.00 | 13,275.00 | 14,725.00 | 12,182.66 | 2,267,800 |
| 2024-09-03 | 13,950.00 | 14,025.00 | 12,750.00 | 13,500.00 | 11,169.16 | 890,800 |
| 2024-09-02 | 14,000.00 | 15,225.00 | 13,725.00 | 14,000.00 | 11,254.16 | 1,853,400 |
| 2024-08-30 | 15,450.00 | 17,000.00 | 13,500.00 | 14,000.00 | 11,254.16 | 5,032,900 |
| 2024-08-29 | 16,000.00 | 18,800.00 | 13,000.00 | 15,450.00 | 12,419.76 | 13,707,700 |
| 2024-08-28 | 13,425.00 | 15,675.00 | 13,425.00 | 15,675.00 | 12,600.63 | 8,134,400 |
| 2024-08-27 | 10,925.00 | 13,075.00 | 10,925.00 | 13,075.00 | 10,510.58 | 6,014,400 |
| 2024-08-26 | 9,800.00 | 10,900.00 | 9,750.00 | 10,900.00 | 8,762.16 | 3,320,300 |
| 2024-08-23 | 9,075.00 | 9,775.00 | 9,050.00 | 9,675.00 | 7,777.43 | 1,253,900 |
| 2024-08-22 | 9,000.00 | 9,300.00 | 8,975.00 | 9,050.00 | 7,275.01 | 493,800 |
| 2024-08-21 | 9,200.00 | 9,300.00 | 9,200.00 | 9,225.00 | 7,415.68 | 115,100 |
| 2024-08-20 | 9,250.00 | 9,350.00 | 9,225.00 | 9,225.00 | 7,415.68 | 151,800 |
| 2024-08-19 | 9,275.00 | 9,425.00 | 9,225.00 | 9,275.00 | 7,455.88 | 267,800 |
| 2024-08-16 | 9,175.00 | 9,300.00 | 9,050.00 | 9,225.00 | 7,415.68 | 304,300 |
| 2024-08-15 | 9,325.00 | 9,350.00 | 9,150.00 | 9,175.00 | 7,375.49 | 179,100 |
| 2024-08-14 | 9,400.00 | 9,575.00 | 9,300.00 | 9,325.00 | 7,496.07 | 219,300 |
| 2024-08-13 | 9,350.00 | 9,950.00 | 9,225.00 | 9,400.00 | 7,556.36 | 1,202,600 |
| 2024-08-12 | 9,025.00 | 9,475.00 | 8,925.00 | 9,350.00 | 7,516.17 | 441,400 |
| 2024-08-09 | 9,050.00 | 9,075.00 | 8,925.00 | 9,025.00 | 7,254.91 | 185,000 |
| 2024-08-08 | 9,150.00 | 9,150.00 | 9,000.00 | 9,000.00 | 7,234.81 | 188,000 |
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.