Price History - GEMS

Kembali ke Company
Ticker: GEMS
Company: Golden Energy Mines Tbk
Date Open High Low Close Volume Value
29-Dec-2021 8,900.00 9,650.00 8,200.00 8,400.00 303,400 0
28-Dec-2021 7,825.00 8,900.00 7,825.00 8,800.00 185,200 0
27-Dec-2021 6,900.00 7,950.00 6,750.00 7,850.00 462,900 0
24-Dec-2021 6,025.00 6,975.00 6,000.00 6,975.00 234,100 0
23-Dec-2021 5,850.00 6,350.00 5,825.00 6,025.00 688,700 0
22-Dec-2021 6,000.00 6,950.00 5,825.00 5,825.00 333,100 0
21-Dec-2021 5,850.00 5,975.00 5,550.00 5,950.00 164,100 0
20-Dec-2021 5,475.00 6,000.00 5,300.00 5,700.00 155,500 0
17-Dec-2021 4,960.00 5,450.00 4,850.00 5,450.00 304,700 0
16-Dec-2021 5,325.00 5,325.00 4,960.00 4,960.00 211,200 0
15-Dec-2021 5,700.00 5,700.00 5,325.00 5,325.00 146,900 0
14-Dec-2021 6,100.00 6,150.00 5,700.00 5,700.00 54,400 0
13-Dec-2021 6,525.00 6,525.00 6,075.00 6,125.00 78,100 0
10-Dec-2021 5,500.00 6,525.00 5,350.00 6,525.00 218,600 0
09-Dec-2021 4,940.00 5,925.00 4,860.00 5,450.00 341,000 0
08-Dec-2021 4,890.00 4,950.00 4,830.00 4,850.00 92,100 0
07-Dec-2021 4,900.00 5,200.00 4,670.00 4,850.00 152,700 0
06-Dec-2021 4,300.00 5,000.00 4,300.00 4,900.00 214,500 0
03-Dec-2021 4,220.00 4,310.00 4,200.00 4,240.00 18,300 0
02-Dec-2021 4,250.00 4,340.00 4,160.00 4,250.00 104,400 0
01-Dec-2021 4,310.00 4,310.00 4,230.00 4,250.00 54,400 0
30-Nov-2021 4,300.00 4,380.00 4,280.00 4,310.00 120,700 0
29-Nov-2021 4,060.00 4,300.00 4,040.00 4,300.00 150,400 0
26-Nov-2021 4,120.00 4,140.00 4,090.00 4,090.00 61,700 0
25-Nov-2021 4,220.00 4,220.00 4,080.00 4,120.00 65,300 0
24-Nov-2021 4,250.00 4,300.00 4,140.00 4,270.00 165,200 0
23-Nov-2021 4,200.00 4,240.00 4,190.00 4,240.00 50,700 0
22-Nov-2021 4,190.00 4,210.00 4,170.00 4,190.00 84,400 0
19-Nov-2021 4,150.00 4,200.00 4,150.00 4,170.00 53,600 0
18-Nov-2021 4,230.00 4,270.00 4,100.00 4,150.00 84,400 0
17-Nov-2021 4,200.00 4,270.00 4,160.00 4,210.00 148,100 0
16-Nov-2021 4,060.00 4,190.00 3,900.00 4,150.00 29,100 0
15-Nov-2021 4,270.00 4,270.00 4,000.00 4,050.00 51,200 0
12-Nov-2021 4,330.00 4,330.00 4,200.00 4,270.00 28,100 0
11-Nov-2021 4,180.00 4,380.00 4,150.00 4,330.00 33,600 0
10-Nov-2021 4,180.00 4,280.00 4,130.00 4,180.00 23,300 0
09-Nov-2021 4,100.00 4,200.00 4,090.00 4,140.00 16,400 0
08-Nov-2021 4,160.00 4,160.00 4,100.00 4,100.00 19,700 0
05-Nov-2021 4,170.00 4,170.00 4,060.00 4,100.00 42,700 0
04-Nov-2021 4,080.00 4,180.00 4,060.00 4,130.00 34,300 0
03-Nov-2021 4,040.00 4,040.00 4,010.00 4,010.00 42,400 0
02-Nov-2021 4,220.00 4,220.00 3,950.00 4,040.00 73,100 0
01-Nov-2021 4,190.00 4,190.00 4,130.00 4,130.00 19,800 0
29-Oct-2021 4,200.00 4,220.00 4,120.00 4,190.00 39,400 0
28-Oct-2021 4,100.00 4,200.00 4,080.00 4,200.00 115,300 0
27-Oct-2021 4,250.00 4,290.00 4,080.00 4,100.00 14,600 0
26-Oct-2021 4,190.00 4,230.00 4,180.00 4,230.00 7,100 0
25-Oct-2021 4,100.00 4,200.00 4,090.00 4,200.00 32,600 0
22-Oct-2021 4,120.00 4,120.00 4,000.00 4,080.00 48,800 0
21-Oct-2021 4,170.00 4,170.00 4,000.00 4,120.00 65,800 0
19-Oct-2021 4,270.00 4,270.00 4,160.00 4,170.00 38,100 0
18-Oct-2021 4,270.00 4,300.00 4,250.00 4,270.00 49,300 0
15-Oct-2021 4,280.00 4,280.00 4,270.00 4,270.00 4,600 0
14-Oct-2021 4,290.00 4,290.00 4,200.00 4,280.00 17,200 0
13-Oct-2021 4,290.00 4,300.00 4,200.00 4,290.00 32,400 0
12-Oct-2021 4,290.00 4,400.00 4,290.00 4,290.00 36,100 0
11-Oct-2021 4,250.00 4,300.00 4,240.00 4,290.00 53,400 0
08-Oct-2021 4,140.00 4,250.00 4,080.00 4,240.00 45,900 0
07-Oct-2021 4,460.00 4,460.00 4,140.00 4,140.00 139,100 0
06-Oct-2021 4,350.00 4,480.00 4,310.00 4,440.00 98,600 0
05-Oct-2021 4,190.00 4,460.00 4,180.00 4,290.00 147,700 0
04-Oct-2021 3,900.00 4,260.00 3,900.00 4,190.00 287,500 0
01-Oct-2021 3,890.00 4,040.00 3,790.00 3,850.00 276,200 0
30-Sep-2021 3,810.00 3,950.00 3,810.00 3,890.00 123,600 0
29-Sep-2021 3,720.00 3,830.00 3,720.00 3,760.00 89,100 0
28-Sep-2021 3,550.00 3,740.00 3,550.00 3,710.00 176,500 0
27-Sep-2021 3,550.00 3,610.00 3,550.00 3,550.00 28,200 0
24-Sep-2021 3,520.00 3,580.00 3,520.00 3,550.00 21,700 0
23-Sep-2021 3,510.00 3,540.00 3,500.00 3,520.00 11,200 0
22-Sep-2021 3,480.00 3,530.00 3,440.00 3,520.00 37,500 0
21-Sep-2021 3,550.00 3,560.00 3,470.00 3,500.00 26,700 0
20-Sep-2021 3,510.00 3,570.00 3,500.00 3,560.00 8,500 0
17-Sep-2021 3,590.00 3,590.00 3,500.00 3,560.00 11,200 0
16-Sep-2021 3,480.00 3,580.00 3,470.00 3,580.00 21,600 0
15-Sep-2021 3,510.00 3,600.00 3,480.00 3,560.00 42,100 0
14-Sep-2021 3,470.00 3,510.00 3,470.00 3,510.00 30,800 0
13-Sep-2021 3,500.00 3,500.00 3,470.00 3,490.00 11,700 0
10-Sep-2021 3,480.00 3,500.00 3,480.00 3,500.00 4,700 0
09-Sep-2021 3,490.00 3,490.00 3,470.00 3,480.00 14,700 0
08-Sep-2021 3,500.00 3,500.00 3,480.00 3,490.00 16,700 0
07-Sep-2021 3,490.00 3,510.00 3,490.00 3,500.00 11,000 0
06-Sep-2021 3,500.00 3,590.00 3,480.00 3,490.00 77,300 0
03-Sep-2021 3,490.00 3,500.00 3,470.00 3,500.00 15,000 0
02-Sep-2021 3,490.00 3,500.00 3,460.00 3,490.00 14,800 0
01-Sep-2021 3,520.00 3,520.00 3,470.00 3,490.00 22,800 0
31-Aug-2021 3,500.00 3,520.00 3,500.00 3,500.00 23,500 0
30-Aug-2021 3,470.00 3,540.00 3,440.00 3,500.00 13,900 0
27-Aug-2021 3,450.00 3,540.00 3,450.00 3,480.00 12,400 0
26-Aug-2021 3,450.00 3,500.00 3,450.00 3,450.00 13,400 0
25-Aug-2021 3,460.00 3,500.00 3,450.00 3,470.00 17,900 0
24-Aug-2021 3,510.00 3,510.00 3,460.00 3,460.00 42,300 0
23-Aug-2021 3,520.00 3,530.00 3,450.00 3,480.00 14,800 0
20-Aug-2021 3,440.00 3,520.00 3,440.00 3,520.00 15,400 0
19-Aug-2021 3,520.00 3,560.00 3,440.00 3,440.00 40,600 0
18-Aug-2021 3,700.00 3,700.00 3,490.00 3,560.00 81,200 0
16-Aug-2021 3,720.00 3,850.00 3,700.00 3,750.00 287,100 0
13-Aug-2021 3,620.00 3,700.00 3,610.00 3,700.00 171,800 0
12-Aug-2021 3,590.00 3,800.00 3,560.00 3,610.00 280,700 0
10-Aug-2021 3,590.00 3,800.00 3,440.00 3,560.00 278,800 0
09-Aug-2021 3,850.00 3,850.00 3,590.00 3,590.00 123,600 0