Price History - GEMS

Kembali ke Company
Ticker: GEMS
Company: Golden Energy Mines Tbk
Date Open High Low Close Volume Value
09-Oct-2026 8,000.00 8,075.00 7,800.00 7,900.00 796,500 0
08-Oct-2026 8,675.00 8,775.00 8,650.00 8,775.00 1,079,800 0
07-Oct-2026 8,550.00 8,675.00 8,550.00 8,675.00 720,800 0
06-Oct-2026 8,525.00 8,575.00 8,425.00 8,550.00 455,000 0
05-Oct-2026 8,450.00 8,525.00 8,400.00 8,500.00 458,800 0
02-Oct-2026 8,200.00 8,525.00 8,150.00 8,425.00 621,600 0
01-Oct-2026 7,800.00 8,200.00 7,625.00 8,150.00 1,308,400 0
30-Sep-2026 7,400.00 7,500.00 7,250.00 7,250.00 96,100 0
29-Sep-2026 7,500.00 7,525.00 7,275.00 7,300.00 238,800 0
28-Sep-2026 7,225.00 7,325.00 7,175.00 7,275.00 81,700 0
25-Sep-2026 7,225.00 7,225.00 7,100.00 7,225.00 20,700 0
24-Sep-2026 7,375.00 7,400.00 7,200.00 7,225.00 81,700 0
23-Sep-2026 7,200.00 7,375.00 7,150.00 7,375.00 22,600 0
22-Sep-2026 7,375.00 7,375.00 7,150.00 7,200.00 229,700 0
21-Sep-2026 7,275.00 7,375.00 7,275.00 7,375.00 203,000 0
18-Sep-2026 7,150.00 7,300.00 7,150.00 7,275.00 50,000 0
17-Sep-2026 7,350.00 7,400.00 7,000.00 7,150.00 206,700 0
16-Sep-2026 7,450.00 7,500.00 7,275.00 7,350.00 35,900 0
15-Sep-2026 7,475.00 7,475.00 7,250.00 7,450.00 52,800 0
14-Sep-2026 7,475.00 7,525.00 7,050.00 7,400.00 192,100 0
11-Sep-2026 7,450.00 7,525.00 7,300.00 7,500.00 78,700 0
10-Sep-2026 7,675.00 7,725.00 7,525.00 7,600.00 180,000 0
09-Sep-2026 7,675.00 7,800.00 7,575.00 7,675.00 181,700 0
08-Sep-2026 7,700.00 7,750.00 7,575.00 7,675.00 184,600 0
07-Sep-2026 7,450.00 7,800.00 7,350.00 7,700.00 277,900 0
04-Sep-2026 7,425.00 7,525.00 7,350.00 7,450.00 152,800 0
03-Sep-2026 7,100.00 7,450.00 7,050.00 7,425.00 420,600 0
02-Sep-2026 7,150.00 7,325.00 7,000.00 7,125.00 176,400 0
01-Sep-2026 7,025.00 7,125.00 6,975.00 7,125.00 113,400 0
31-Aug-2026 6,925.00 7,050.00 6,925.00 7,025.00 129,600 0
28-Aug-2026 6,875.00 6,925.00 6,825.00 6,925.00 69,500 0
27-Aug-2026 6,725.00 6,875.00 6,650.00 6,850.00 123,100 0
26-Aug-2026 6,775.00 6,800.00 6,725.00 6,725.00 59,100 0
24-Aug-2026 6,750.00 6,800.00 6,725.00 6,775.00 118,300 0
21-Aug-2026 6,675.00 6,725.00 6,650.00 6,700.00 396,200 0
20-Aug-2026 6,625.00 6,725.00 6,575.00 6,675.00 44,600 0
19-Aug-2026 6,675.00 6,750.00 6,600.00 6,625.00 40,800 0
18-Aug-2026 6,525.00 6,700.00 6,525.00 6,675.00 80,400 0
14-Aug-2026 6,600.00 6,600.00 6,450.00 6,525.00 22,600 0
13-Aug-2026 6,575.00 6,575.00 6,525.00 6,550.00 20,900 0
12-Aug-2026 6,550.00 6,600.00 6,525.00 6,575.00 23,300 0
11-Aug-2026 6,550.00 6,600.00 6,475.00 6,550.00 41,700 0
10-Aug-2026 6,600.00 6,700.00 6,500.00 6,550.00 56,800 0
07-Aug-2026 6,575.00 6,675.00 6,575.00 6,600.00 44,900 0
06-Aug-2026 6,525.00 6,650.00 6,500.00 6,575.00 27,200 0
05-Aug-2026 6,575.00 6,650.00 6,525.00 6,525.00 62,600 0
04-Aug-2026 6,500.00 6,625.00 6,500.00 6,575.00 45,600 0
03-Aug-2026 6,500.00 6,600.00 6,450.00 6,500.00 33,200 0
31-Jul-2026 6,500.00 6,500.00 6,425.00 6,475.00 14,600 0
30-Jul-2026 6,400.00 6,500.00 6,400.00 6,425.00 4,800 0
29-Jul-2026 6,600.00 6,600.00 6,350.00 6,350.00 41,800 0
28-Jul-2026 6,650.00 6,650.00 6,450.00 6,450.00 14,200 0
27-Jul-2026 6,550.00 6,600.00 6,475.00 6,475.00 27,000 0
24-Jul-2026 6,675.00 6,700.00 6,425.00 6,550.00 55,300 0
23-Jul-2026 6,650.00 6,725.00 6,500.00 6,700.00 232,200 0
22-Jul-2026 6,700.00 6,800.00 6,550.00 6,650.00 80,400 0
21-Jul-2026 6,700.00 6,725.00 6,675.00 6,700.00 47,400 0
20-Jul-2026 6,550.00 6,725.00 6,550.00 6,700.00 66,600 0
17-Jul-2026 6,650.00 6,650.00 6,500.00 6,550.00 49,600 0
16-Jul-2026 6,500.00 6,650.00 6,500.00 6,575.00 31,300 0
15-Jul-2026 6,450.00 6,600.00 6,425.00 6,500.00 62,100 0
14-Jul-2026 6,425.00 6,675.00 6,400.00 6,450.00 79,400 0
13-Jul-2026 6,425.00 6,475.00 6,325.00 6,425.00 54,900 0
10-Jul-2026 6,350.00 6,475.00 6,350.00 6,375.00 12,300 0
09-Jul-2026 6,375.00 6,375.00 6,300.00 6,325.00 18,600 0
08-Jul-2026 6,350.00 6,425.00 6,300.00 6,375.00 52,000 0
07-Jul-2026 6,250.00 6,375.00 6,200.00 6,325.00 26,000 0
06-Jul-2026 6,150.00 6,250.00 6,125.00 6,125.00 59,000 0
03-Jul-2026 6,075.00 6,175.00 6,000.00 6,150.00 24,800 0
02-Jul-2026 5,950.00 6,100.00 5,950.00 5,950.00 212,900 0
01-Jul-2026 5,900.00 6,100.00 5,850.00 5,950.00 158,200 0
30-Jun-2026 6,000.00 6,075.00 5,800.00 5,875.00 83,400 0
29-Jun-2026 5,900.00 6,000.00 5,875.00 6,000.00 30,200 0
26-Jun-2026 6,250.00 6,250.00 5,700.00 5,875.00 140,400 0
25-Jun-2026 5,825.00 6,125.00 5,825.00 6,000.00 61,900 0
24-Jun-2026 6,250.00 6,375.00 5,825.00 5,825.00 122,100 0
23-Jun-2026 6,425.00 6,525.00 6,250.00 6,250.00 49,000 0
22-Jun-2026 6,500.00 6,575.00 6,350.00 6,425.00 65,900 0
19-Jun-2026 6,750.00 6,775.00 6,575.00 6,575.00 78,900 0
18-Jun-2026 6,725.00 6,850.00 6,600.00 6,750.00 26,500 0
17-Jun-2026 6,750.00 6,850.00 6,600.00 6,725.00 35,800 0
15-Jun-2026 6,750.00 6,900.00 6,725.00 6,750.00 91,900 0
12-Jun-2026 6,525.00 6,775.00 6,525.00 6,750.00 47,800 0
11-Jun-2026 6,700.00 6,700.00 6,400.00 6,525.00 29,900 0
10-Jun-2026 6,125.00 6,575.00 6,125.00 6,375.00 68,000 0
09-Jun-2026 5,650.00 6,100.00 5,650.00 6,100.00 109,700 0
08-Jun-2026 5,900.00 6,175.00 5,625.00 5,650.00 116,900 0
05-Jun-2026 6,250.00 6,250.00 5,825.00 5,900.00 140,500 0
04-Jun-2026 6,800.00 6,800.00 6,000.00 6,250.00 180,100 0
03-Jun-2026 7,125.00 7,125.00 6,750.00 6,825.00 112,900 0
02-Jun-2026 7,500.00 7,500.00 7,125.00 7,125.00 152,100 0
29-May-2026 7,725.00 7,800.00 7,500.00 7,525.00 213,300 0
28-May-2026 7,700.00 7,700.00 7,700.00 7,700.00 0 0
27-May-2026 7,700.00 7,700.00 7,700.00 7,700.00 0 0
26-May-2026 7,750.00 7,775.00 7,650.00 7,700.00 84,700 0
25-May-2026 7,575.00 7,775.00 7,575.00 7,750.00 57,700 0
22-May-2026 7,550.00 7,575.00 7,425.00 7,575.00 64,100 0
21-May-2026 7,675.00 7,750.00 7,500.00 7,550.00 177,100 0
20-May-2026 7,625.00 7,800.00 7,600.00 7,625.00 49,300 0
19-May-2026 7,600.00 7,625.00 7,575.00 7,625.00 50,500 0