Price History - GEMS

Kembali ke Company
Ticker: GEMS
Company: Golden Energy Mines Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 7,100.00 7,200.00 7,025.00 7,175.00 135,300 0
06-Jun-2022 6,850.00 6,975.00 6,700.00 6,975.00 155,000 0
03-Jun-2022 6,475.00 6,750.00 6,475.00 6,750.00 173,200 0
02-Jun-2022 6,225.00 6,500.00 6,225.00 6,475.00 128,800 0
31-May-2022 6,125.00 6,400.00 6,025.00 6,250.00 65,500 0
30-May-2022 5,775.00 6,250.00 5,650.00 6,125.00 152,600 0
27-May-2022 5,725.00 5,875.00 5,700.00 5,775.00 303,900 0
25-May-2022 6,500.00 6,500.00 6,125.00 6,125.00 84,600 0
24-May-2022 6,675.00 6,700.00 6,525.00 6,575.00 27,100 0
23-May-2022 6,700.00 6,925.00 6,575.00 6,650.00 64,700 0
20-May-2022 6,700.00 6,725.00 6,500.00 6,700.00 41,400 0
19-May-2022 6,700.00 6,775.00 6,500.00 6,700.00 52,900 0
18-May-2022 6,350.00 6,950.00 6,350.00 6,700.00 103,700 0
17-May-2022 6,100.00 6,375.00 6,100.00 6,350.00 119,100 0
13-May-2022 5,950.00 6,125.00 5,900.00 6,100.00 100,100 0
12-May-2022 6,000.00 6,100.00 5,900.00 5,950.00 52,400 0
11-May-2022 5,975.00 6,100.00 5,900.00 6,000.00 27,000 0
10-May-2022 6,050.00 6,050.00 5,900.00 5,975.00 72,500 0
09-May-2022 6,100.00 6,125.00 5,925.00 6,050.00 74,600 0
28-Apr-2022 5,900.00 6,150.00 5,900.00 6,025.00 116,700 0
27-Apr-2022 5,875.00 6,000.00 5,800.00 5,900.00 55,700 0
26-Apr-2022 5,875.00 5,950.00 5,800.00 5,875.00 48,300 0
25-Apr-2022 5,750.00 5,850.00 5,600.00 5,800.00 73,000 0
22-Apr-2022 5,825.00 5,900.00 5,625.00 5,750.00 46,200 0
21-Apr-2022 5,825.00 5,850.00 5,600.00 5,825.00 76,700 0
20-Apr-2022 6,000.00 6,000.00 5,750.00 5,825.00 107,500 0
19-Apr-2022 6,100.00 6,150.00 5,650.00 6,000.00 142,600 0
18-Apr-2022 5,750.00 6,425.00 5,725.00 6,050.00 204,300 0
14-Apr-2022 5,500.00 5,725.00 5,475.00 5,725.00 179,600 0
13-Apr-2022 5,300.00 5,500.00 5,300.00 5,475.00 57,500 0
12-Apr-2022 5,575.00 5,575.00 5,200.00 5,300.00 104,100 0
11-Apr-2022 5,500.00 5,725.00 5,450.00 5,575.00 669,700 0
08-Apr-2022 4,860.00 5,500.00 4,820.00 5,500.00 446,700 0
07-Apr-2022 4,860.00 4,870.00 4,820.00 4,840.00 53,300 0
06-Apr-2022 4,710.00 4,840.00 4,710.00 4,830.00 102,000 0
05-Apr-2022 4,840.00 5,250.00 4,540.00 4,700.00 653,800 0
04-Apr-2022 4,870.00 4,880.00 4,810.00 4,840.00 47,500 0
01-Apr-2022 4,860.00 4,860.00 4,800.00 4,860.00 32,000 0
31-Mar-2022 4,850.00 4,890.00 4,820.00 4,860.00 35,900 0
30-Mar-2022 4,860.00 4,890.00 4,760.00 4,820.00 1,055,400 0
29-Mar-2022 4,890.00 4,900.00 4,800.00 4,850.00 28,100 0
28-Mar-2022 4,860.00 4,940.00 4,780.00 4,880.00 57,600 0
25-Mar-2022 4,870.00 4,920.00 4,780.00 4,800.00 49,900 0
24-Mar-2022 4,900.00 4,950.00 4,800.00 4,870.00 84,100 0
23-Mar-2022 4,730.00 4,960.00 4,730.00 4,880.00 73,100 0
22-Mar-2022 4,730.00 4,800.00 4,720.00 4,730.00 30,400 0
21-Mar-2022 4,720.00 4,750.00 4,630.00 4,730.00 50,200 0
18-Mar-2022 4,730.00 4,850.00 4,690.00 4,720.00 36,900 0
17-Mar-2022 4,800.00 4,810.00 4,620.00 4,720.00 46,400 0
16-Mar-2022 4,810.00 4,890.00 4,800.00 4,800.00 48,500 0
15-Mar-2022 4,920.00 4,990.00 4,810.00 4,810.00 56,600 0
14-Mar-2022 4,750.00 5,175.00 4,750.00 4,920.00 130,800 0
11-Mar-2022 4,460.00 4,830.00 4,420.00 4,790.00 332,500 0
10-Mar-2022 4,350.00 4,450.00 4,060.00 4,450.00 223,700 0