See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.16▼ 2.04%
← GEMS.JK stock page

PT Golden Energy Mines Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-154,270.004,270.004,000.004,050.002,019.1751,200
2021-11-124,330.004,330.004,200.004,270.002,128.8528,100
2021-11-114,180.004,380.004,150.004,330.002,158.7733,600
2021-11-104,180.004,280.004,130.004,180.002,083.9823,300
2021-11-094,100.004,200.004,090.004,140.002,064.0416,400
2021-11-084,160.004,160.004,100.004,100.002,044.1019,700
2021-11-054,170.004,170.004,060.004,100.002,044.1042,700
2021-11-044,080.004,180.004,060.004,130.002,059.0534,300
2021-11-034,040.004,040.004,010.004,010.001,999.2342,400
2021-11-024,220.004,220.003,950.004,040.002,014.1873,100
2021-11-014,190.004,190.004,130.004,130.002,059.0519,800
2021-10-294,200.004,220.004,120.004,190.002,088.9739,400
2021-10-284,100.004,200.004,080.004,200.002,093.95115,300
2021-10-274,250.004,290.004,080.004,100.002,044.1014,600
2021-10-264,190.004,230.004,180.004,230.002,108.917,100
2021-10-254,100.004,200.004,090.004,200.002,093.9532,600
← NewerPage 21 of 21 · 1,216 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-09611.9300 IDR
2026-06-02237.9500 IDR
2025-06-13277.0000 IDR
2025-05-26309.1500 IDR
2024-12-09243.7300 IDR
2024-09-03397.2700 IDR
2024-06-11410.4200 IDR
2024-05-29232.2100 IDR
2023-12-14237.5200 IDR
2023-09-01846.9300 IDR
2022-11-08265.1300 IDR
2022-09-12505.7500 IDR
2022-06-10297.3900 IDR
2022-01-07265.9000 IDR
2021-11-25145.2800 IDR
2021-08-18146.2900 IDR
2021-05-20184.0000 IDR
2021-01-0672.8400 IDR
2020-12-1448.2000 IDR
2020-08-26132.6000 IDR
2019-07-0966.4800 IDR
2019-01-0244.4360 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.