Price History - GEMS

Kembali ke Company
Ticker: GEMS
Company: Golden Energy Mines Tbk
Date Open High Low Close Volume Value
09-Mar-2022 4,700.00 4,980.00 4,350.00 4,350.00 800,800 0
08-Mar-2022 4,950.00 5,075.00 4,600.00 4,670.00 607,800 0
07-Mar-2022 5,200.00 5,525.00 4,850.00 4,940.00 339,600 0
04-Mar-2022 5,375.00 5,700.00 5,000.00 5,200.00 408,900 0
02-Mar-2022 5,775.00 6,050.00 5,375.00 5,375.00 185,900 0
01-Mar-2022 6,200.00 6,300.00 5,775.00 5,775.00 100,300 0
25-Feb-2022 6,650.00 6,700.00 6,200.00 6,200.00 169,600 0
24-Feb-2022 6,675.00 6,700.00 6,500.00 6,650.00 36,000 0
23-Feb-2022 6,625.00 6,675.00 6,600.00 6,625.00 9,700 0
22-Feb-2022 6,550.00 6,675.00 6,550.00 6,600.00 6,900 0
21-Feb-2022 6,575.00 6,675.00 6,550.00 6,550.00 14,500 0
18-Feb-2022 6,650.00 6,650.00 6,575.00 6,575.00 21,100 0
17-Feb-2022 6,650.00 6,700.00 6,625.00 6,650.00 7,600 0
16-Feb-2022 6,750.00 6,750.00 6,650.00 6,700.00 10,800 0
15-Feb-2022 6,800.00 6,800.00 6,675.00 6,750.00 8,800 0
14-Feb-2022 6,725.00 6,800.00 6,625.00 6,800.00 18,300 0
11-Feb-2022 6,700.00 6,750.00 6,600.00 6,600.00 11,800 0
10-Feb-2022 6,625.00 6,750.00 6,600.00 6,650.00 12,000 0
09-Feb-2022 6,775.00 6,775.00 6,625.00 6,625.00 26,000 0
08-Feb-2022 6,525.00 6,775.00 6,500.00 6,625.00 29,200 0
07-Feb-2022 6,725.00 6,850.00 6,575.00 6,650.00 21,700 0
04-Feb-2022 6,800.00 6,800.00 6,675.00 6,700.00 9,100 0
03-Feb-2022 6,900.00 6,900.00 6,650.00 6,800.00 18,300 0
02-Feb-2022 6,925.00 6,975.00 6,825.00 6,900.00 18,100 0
31-Jan-2022 6,900.00 7,150.00 6,825.00 6,925.00 19,000 0
28-Jan-2022 6,850.00 7,050.00 6,825.00 6,900.00 19,100 0
27-Jan-2022 6,825.00 7,000.00 6,825.00 6,850.00 18,800 0
26-Jan-2022 6,850.00 6,850.00 6,550.00 6,825.00 10,600 0
25-Jan-2022 7,400.00 7,400.00 6,825.00 6,850.00 320,200 0
24-Jan-2022 7,800.00 7,850.00 7,325.00 7,325.00 63,300 0
21-Jan-2022 6,600.00 7,875.00 6,500.00 7,875.00 44,700 0
20-Jan-2022 6,400.00 6,650.00 6,375.00 6,575.00 20,200 0
19-Jan-2022 6,725.00 6,750.00 6,375.00 6,375.00 43,900 0
18-Jan-2022 7,000.00 7,000.00 6,625.00 6,725.00 21,800 0
17-Jan-2022 7,175.00 7,175.00 6,825.00 6,950.00 35,800 0
14-Jan-2022 6,950.00 7,275.00 6,900.00 6,975.00 74,000 0
13-Jan-2022 6,625.00 6,950.00 6,625.00 6,925.00 61,300 0
12-Jan-2022 6,550.00 6,775.00 6,500.00 6,625.00 25,700 0
11-Jan-2022 6,900.00 6,975.00 6,525.00 6,525.00 178,300 0
10-Jan-2022 7,525.00 7,525.00 7,000.00 7,000.00 106,100 0
07-Jan-2022 7,925.00 7,925.00 7,400.00 7,525.00 100,000 0
06-Jan-2022 8,150.00 8,375.00 7,950.00 7,950.00 94,700 0
05-Jan-2022 8,150.00 8,300.00 8,000.00 8,150.00 90,500 0
04-Jan-2022 8,150.00 8,400.00 8,000.00 8,150.00 89,300 0
03-Jan-2022 7,950.00 8,600.00 7,850.00 8,150.00 169,700 0
30-Dec-2021 8,400.00 8,625.00 7,850.00 7,950.00 130,200 0
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