Price History - GEMS

Kembali ke Company
Ticker: GEMS
Company: Golden Energy Mines Tbk
Date Open High Low Close Volume Value
29-Dec-2022 7,025.00 7,075.00 7,000.00 7,025.00 22,500 0
28-Dec-2022 7,050.00 7,100.00 7,025.00 7,025.00 23,100 0
27-Dec-2022 7,050.00 7,100.00 7,025.00 7,050.00 52,200 0
26-Dec-2022 7,050.00 7,100.00 7,050.00 7,050.00 46,800 0
23-Dec-2022 7,050.00 7,100.00 7,050.00 7,050.00 20,100 0
22-Dec-2022 7,025.00 7,025.00 7,000.00 7,025.00 18,300 0
21-Dec-2022 7,150.00 7,150.00 7,000.00 7,025.00 42,800 0
20-Dec-2022 7,150.00 7,150.00 7,000.00 7,075.00 30,600 0
19-Dec-2022 7,100.00 7,200.00 7,000.00 7,125.00 86,200 0
16-Dec-2022 7,075.00 7,125.00 7,000.00 7,100.00 32,600 0
15-Dec-2022 7,025.00 7,125.00 7,000.00 7,075.00 39,000 0
14-Dec-2022 6,975.00 7,100.00 6,975.00 7,025.00 36,300 0
13-Dec-2022 6,950.00 7,000.00 6,950.00 6,975.00 34,700 0
12-Dec-2022 6,900.00 7,025.00 6,900.00 6,950.00 51,400 0
09-Dec-2022 7,025.00 7,025.00 6,875.00 6,925.00 35,700 0
08-Dec-2022 7,050.00 7,050.00 6,800.00 7,000.00 48,700 0
07-Dec-2022 7,075.00 7,075.00 6,950.00 7,050.00 9,600 0
06-Dec-2022 7,075.00 7,075.00 6,925.00 7,000.00 46,000 0
05-Dec-2022 7,100.00 7,175.00 7,025.00 7,075.00 37,900 0
02-Dec-2022 7,150.00 7,150.00 7,050.00 7,100.00 14,100 0
01-Dec-2022 7,100.00 7,150.00 7,075.00 7,150.00 61,000 0
30-Nov-2022 7,125.00 7,175.00 7,050.00 7,075.00 31,500 0
29-Nov-2022 7,150.00 7,150.00 7,075.00 7,075.00 30,300 0
28-Nov-2022 7,100.00 7,125.00 7,000.00 7,100.00 25,400 0
25-Nov-2022 7,100.00 7,150.00 6,900.00 7,100.00 31,800 0
24-Nov-2022 7,175.00 7,200.00 7,000.00 7,100.00 36,400 0
23-Nov-2022 7,125.00 7,175.00 7,100.00 7,175.00 34,700 0
22-Nov-2022 7,100.00 7,225.00 7,100.00 7,125.00 51,000 0
21-Nov-2022 6,925.00 7,150.00 6,925.00 7,100.00 53,700 0
18-Nov-2022 6,900.00 6,975.00 6,875.00 6,900.00 41,600 0
17-Nov-2022 6,875.00 6,950.00 6,850.00 6,900.00 20,000 0
16-Nov-2022 6,925.00 6,950.00 6,875.00 6,875.00 37,800 0
15-Nov-2022 6,925.00 6,950.00 6,800.00 6,875.00 51,700 0
14-Nov-2022 6,875.00 6,875.00 6,700.00 6,800.00 46,700 0
11-Nov-2022 6,575.00 6,875.00 6,575.00 6,875.00 81,800 0
10-Nov-2022 7,000.00 7,000.00 6,525.00 6,575.00 271,800 0
09-Nov-2022 7,100.00 7,100.00 6,950.00 7,000.00 117,300 0
08-Nov-2022 7,150.00 7,250.00 7,000.00 7,100.00 104,900 0
07-Nov-2022 7,375.00 7,400.00 7,325.00 7,325.00 178,300 0
04-Nov-2022 7,300.00 7,375.00 7,200.00 7,375.00 68,300 0
03-Nov-2022 7,375.00 7,400.00 7,000.00 7,325.00 192,900 0
02-Nov-2022 7,450.00 7,500.00 7,375.00 7,375.00 151,700 0
01-Nov-2022 7,525.00 7,675.00 7,350.00 7,375.00 222,800 0
31-Oct-2022 7,400.00 7,575.00 7,375.00 7,525.00 294,400 0
28-Oct-2022 7,325.00 7,375.00 7,225.00 7,250.00 31,000 0
27-Oct-2022 7,250.00 7,350.00 7,200.00 7,325.00 62,600 0
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