Price History - GEMS

Kembali ke Company
Ticker: GEMS
Company: Golden Energy Mines Tbk
Date Open High Low Close Volume Value
26-Oct-2022 7,225.00 7,325.00 7,150.00 7,225.00 37,600 0
25-Oct-2022 7,175.00 7,275.00 7,100.00 7,225.00 35,300 0
24-Oct-2022 7,075.00 7,350.00 7,075.00 7,200.00 56,000 0
21-Oct-2022 6,925.00 7,050.00 6,900.00 7,050.00 57,900 0
20-Oct-2022 6,775.00 6,950.00 6,775.00 6,900.00 52,800 0
19-Oct-2022 6,825.00 6,925.00 6,700.00 6,775.00 34,500 0
18-Oct-2022 6,725.00 7,000.00 6,725.00 6,825.00 56,800 0
17-Oct-2022 7,075.00 7,100.00 6,700.00 6,725.00 145,900 0
14-Oct-2022 7,075.00 7,175.00 6,825.00 7,075.00 77,300 0
13-Oct-2022 7,150.00 7,250.00 6,975.00 7,075.00 115,100 0
12-Oct-2022 7,150.00 7,275.00 7,000.00 7,125.00 74,900 0
11-Oct-2022 7,325.00 7,325.00 7,175.00 7,175.00 27,400 0
10-Oct-2022 7,350.00 7,350.00 7,175.00 7,200.00 31,800 0
07-Oct-2022 7,350.00 7,400.00 7,325.00 7,350.00 23,500 0
06-Oct-2022 7,400.00 7,400.00 7,275.00 7,350.00 85,100 0
05-Oct-2022 7,300.00 7,500.00 7,300.00 7,400.00 150,900 0
04-Oct-2022 7,150.00 7,325.00 7,150.00 7,275.00 50,700 0
03-Oct-2022 7,075.00 7,150.00 7,075.00 7,125.00 40,300 0
30-Sep-2022 7,125.00 7,125.00 6,950.00 7,075.00 112,000 0
29-Sep-2022 7,250.00 7,325.00 7,125.00 7,125.00 41,500 0
28-Sep-2022 7,175.00 7,275.00 7,150.00 7,275.00 34,600 0
27-Sep-2022 7,150.00 7,200.00 7,150.00 7,175.00 43,100 0
26-Sep-2022 7,250.00 7,250.00 7,125.00 7,150.00 88,700 0
23-Sep-2022 7,275.00 7,325.00 7,200.00 7,300.00 93,100 0
22-Sep-2022 7,200.00 7,325.00 7,200.00 7,250.00 67,800 0
21-Sep-2022 7,200.00 7,225.00 7,000.00 7,175.00 93,900 0
20-Sep-2022 7,325.00 7,325.00 7,150.00 7,200.00 182,400 0
19-Sep-2022 7,475.00 7,475.00 7,200.00 7,300.00 163,800 0
16-Sep-2022 7,450.00 7,550.00 7,400.00 7,450.00 164,400 0
15-Sep-2022 7,500.00 7,525.00 7,425.00 7,450.00 328,500 0
14-Sep-2022 7,600.00 7,600.00 7,400.00 7,450.00 251,000 0
13-Sep-2022 7,300.00 7,625.00 7,100.00 7,600.00 315,700 0
12-Sep-2022 7,925.00 7,925.00 7,450.00 7,450.00 415,400 0
09-Sep-2022 7,950.00 8,075.00 7,950.00 8,000.00 1,024,400 0
08-Sep-2022 8,000.00 8,100.00 7,900.00 7,950.00 519,700 0
07-Sep-2022 7,925.00 8,150.00 7,925.00 7,950.00 879,700 0
06-Sep-2022 8,050.00 8,150.00 7,825.00 7,875.00 728,100 0
05-Sep-2022 8,200.00 8,250.00 7,800.00 8,025.00 1,155,900 0
02-Sep-2022 7,000.00 8,200.00 7,000.00 8,025.00 2,046,000 0
01-Sep-2022 6,700.00 6,925.00 6,275.00 6,925.00 957,700 0
31-Aug-2022 6,475.00 6,475.00 6,300.00 6,425.00 196,300 0
30-Aug-2022 6,500.00 6,650.00 6,425.00 6,475.00 115,900 0
29-Aug-2022 6,650.00 6,650.00 6,450.00 6,500.00 144,700 0
26-Aug-2022 6,675.00 6,700.00 6,475.00 6,650.00 47,900 0
25-Aug-2022 6,625.00 6,700.00 6,300.00 6,675.00 98,900 0
24-Aug-2022 6,625.00 6,700.00 6,575.00 6,600.00 24,800 0
23-Aug-2022 6,550.00 6,675.00 6,550.00 6,625.00 39,800 0
22-Aug-2022 6,700.00 6,725.00 6,500.00 6,550.00 61,600 0
19-Aug-2022 6,550.00 6,750.00 6,500.00 6,700.00 72,800 0
18-Aug-2022 6,600.00 6,650.00 6,500.00 6,550.00 47,500 0
16-Aug-2022 6,625.00 6,650.00 6,500.00 6,525.00 10,200 0
15-Aug-2022 6,625.00 6,675.00 6,525.00 6,650.00 30,100 0
12-Aug-2022 6,650.00 6,650.00 6,500.00 6,625.00 44,100 0
11-Aug-2022 6,600.00 6,650.00 6,500.00 6,650.00 42,500 0
10-Aug-2022 6,600.00 6,675.00 6,575.00 6,600.00 12,900 0
09-Aug-2022 6,550.00 6,625.00 6,500.00 6,575.00 26,700 0
08-Aug-2022 6,550.00 6,675.00 6,525.00 6,550.00 21,300 0
05-Aug-2022 6,625.00 6,700.00 6,500.00 6,675.00 43,500 0
04-Aug-2022 6,650.00 6,750.00 6,575.00 6,700.00 24,900 0
03-Aug-2022 6,625.00 6,700.00 6,600.00 6,675.00 39,500 0
02-Aug-2022 6,775.00 6,775.00 6,500.00 6,625.00 44,100 0
01-Aug-2022 6,450.00 6,975.00 6,425.00 6,775.00 103,500 0
29-Jul-2022 6,350.00 6,450.00 6,350.00 6,425.00 90,600 0
28-Jul-2022 6,350.00 6,400.00 6,225.00 6,350.00 66,200 0
27-Jul-2022 6,225.00 6,375.00 6,150.00 6,350.00 53,500 0
26-Jul-2022 6,250.00 6,250.00 6,100.00 6,125.00 23,900 0
25-Jul-2022 6,150.00 6,200.00 6,125.00 6,175.00 48,200 0
22-Jul-2022 6,125.00 6,175.00 6,100.00 6,175.00 45,300 0
21-Jul-2022 6,100.00 6,150.00 6,050.00 6,125.00 9,000 0
20-Jul-2022 6,125.00 6,175.00 6,100.00 6,100.00 34,400 0
19-Jul-2022 6,000.00 6,125.00 6,000.00 6,125.00 21,600 0
18-Jul-2022 6,150.00 6,150.00 6,000.00 6,000.00 13,200 0
15-Jul-2022 6,125.00 6,150.00 6,025.00 6,050.00 17,700 0
14-Jul-2022 5,975.00 6,150.00 5,950.00 6,125.00 24,700 0
13-Jul-2022 6,250.00 6,250.00 5,925.00 5,975.00 55,900 0
12-Jul-2022 5,975.00 6,250.00 5,975.00 6,125.00 26,800 0
11-Jul-2022 6,000.00 6,100.00 5,950.00 5,975.00 9,900 0
08-Jul-2022 6,075.00 6,175.00 6,000.00 6,000.00 19,300 0
07-Jul-2022 6,000.00 6,075.00 5,925.00 6,000.00 24,000 0
06-Jul-2022 6,075.00 6,225.00 5,900.00 6,025.00 11,100 0
05-Jul-2022 5,925.00 6,100.00 5,875.00 6,025.00 17,300 0
04-Jul-2022 5,925.00 5,925.00 5,725.00 5,825.00 18,800 0
01-Jul-2022 6,125.00 6,200.00 5,925.00 5,950.00 28,400 0
30-Jun-2022 6,100.00 6,250.00 6,000.00 6,125.00 25,800 0
29-Jun-2022 6,200.00 6,300.00 6,125.00 6,125.00 18,300 0
28-Jun-2022 6,175.00 6,300.00 6,075.00 6,200.00 70,200 0
27-Jun-2022 6,375.00 6,400.00 5,950.00 6,125.00 66,400 0
24-Jun-2022 6,300.00 6,400.00 6,175.00 6,375.00 20,800 0
23-Jun-2022 6,350.00 6,400.00 6,100.00 6,200.00 179,000 0
22-Jun-2022 6,050.00 6,350.00 6,050.00 6,325.00 231,900 0
21-Jun-2022 5,975.00 6,200.00 5,975.00 6,050.00 28,500 0
20-Jun-2022 6,225.00 6,300.00 5,975.00 5,975.00 79,700 0
17-Jun-2022 6,250.00 6,400.00 6,100.00 6,150.00 51,800 0
16-Jun-2022 5,925.00 6,400.00 5,925.00 6,225.00 57,500 0
15-Jun-2022 6,025.00 6,100.00 5,875.00 5,925.00 41,600 0
14-Jun-2022 6,300.00 6,300.00 6,000.00 6,025.00 42,700 0
13-Jun-2022 6,450.00 6,450.00 6,075.00 6,300.00 81,100 0
10-Jun-2022 6,750.00 6,750.00 6,375.00 6,450.00 113,100 0
09-Jun-2022 6,975.00 6,975.00 6,700.00 6,850.00 149,300 0
08-Jun-2022 7,175.00 7,275.00 6,975.00 6,975.00 142,900 0