Price History - GEMS

Kembali ke Company
Ticker: GEMS
Company: Golden Energy Mines Tbk
Date Open High Low Close Volume Value
06-Oct-2025 8,850.00 8,975.00 8,825.00 8,950.00 151,900 0
03-Oct-2025 8,875.00 8,950.00 8,850.00 8,850.00 73,200 0
02-Oct-2025 8,900.00 8,950.00 8,850.00 8,875.00 147,400 0
01-Oct-2025 8,975.00 8,975.00 8,875.00 8,900.00 78,200 0
30-Sep-2025 8,950.00 8,950.00 8,875.00 8,950.00 146,400 0
29-Sep-2025 8,975.00 9,000.00 8,925.00 8,950.00 88,900 0
26-Sep-2025 8,975.00 8,975.00 8,925.00 8,975.00 54,600 0
25-Sep-2025 8,950.00 9,000.00 8,950.00 8,950.00 48,600 0
24-Sep-2025 9,000.00 9,050.00 8,950.00 8,950.00 62,300 0
23-Sep-2025 8,975.00 9,025.00 8,975.00 9,000.00 98,300 0
22-Sep-2025 9,000.00 9,050.00 8,950.00 8,950.00 119,200 0
19-Sep-2025 9,000.00 9,050.00 8,975.00 9,000.00 45,900 0
18-Sep-2025 9,000.00 9,050.00 8,900.00 8,975.00 248,600 0
17-Sep-2025 9,000.00 9,125.00 8,975.00 9,000.00 154,300 0
16-Sep-2025 9,050.00 9,100.00 9,000.00 9,000.00 96,800 0
15-Sep-2025 9,100.00 9,125.00 9,050.00 9,050.00 92,400 0
12-Sep-2025 9,050.00 9,100.00 9,025.00 9,075.00 76,800 0
11-Sep-2025 9,000.00 9,100.00 9,000.00 9,000.00 219,400 0
10-Sep-2025 9,000.00 9,000.00 8,950.00 8,975.00 132,900 0
09-Sep-2025 9,150.00 9,200.00 8,975.00 9,000.00 209,800 0
08-Sep-2025 9,200.00 9,225.00 9,125.00 9,125.00 128,900 0
04-Sep-2025 9,225.00 9,250.00 9,150.00 9,200.00 182,500 0
03-Sep-2025 9,300.00 9,550.00 9,100.00 9,200.00 477,300 0
02-Sep-2025 9,200.00 9,325.00 9,200.00 9,300.00 54,400 0
01-Sep-2025 9,100.00 9,275.00 8,950.00 9,200.00 267,700 0
29-Aug-2025 9,375.00 9,400.00 9,150.00 9,250.00 202,700 0
28-Aug-2025 9,400.00 9,425.00 9,350.00 9,400.00 154,100 0
27-Aug-2025 9,325.00 9,425.00 9,250.00 9,400.00 186,400 0
26-Aug-2025 9,300.00 9,375.00 9,275.00 9,325.00 92,900 0
25-Aug-2025 9,400.00 9,425.00 9,300.00 9,350.00 131,000 0
22-Aug-2025 9,275.00 9,350.00 9,250.00 9,350.00 100,500 0
21-Aug-2025 9,275.00 9,325.00 9,150.00 9,275.00 181,300 0
20-Aug-2025 9,350.00 9,350.00 9,250.00 9,275.00 106,500 0
19-Aug-2025 9,250.00 9,350.00 9,200.00 9,325.00 202,800 0
15-Aug-2025 9,250.00 9,300.00 9,200.00 9,200.00 153,100 0
14-Aug-2025 9,200.00 9,300.00 9,200.00 9,250.00 79,500 0
13-Aug-2025 9,300.00 9,350.00 9,175.00 9,200.00 198,300 0
12-Aug-2025 9,475.00 9,475.00 9,125.00 9,300.00 422,300 0
11-Aug-2025 9,500.00 9,500.00 9,200.00 9,400.00 278,100 0
08-Aug-2025 9,150.00 9,650.00 9,100.00 9,375.00 644,400 0
07-Aug-2025 9,150.00 9,175.00 9,125.00 9,175.00 108,600 0
06-Aug-2025 9,125.00 9,175.00 9,100.00 9,125.00 73,100 0
05-Aug-2025 9,100.00 9,175.00 9,075.00 9,100.00 134,200 0
04-Aug-2025 9,175.00 9,200.00 9,075.00 9,075.00 141,200 0
01-Aug-2025 9,200.00 9,250.00 9,150.00 9,150.00 103,800 0
31-Jul-2025 9,300.00 9,325.00 9,150.00 9,150.00 215,900 0
30-Jul-2025 9,375.00 9,450.00 9,275.00 9,275.00 188,600 0
29-Jul-2025 9,400.00 9,450.00 9,375.00 9,400.00 93,500 0
28-Jul-2025 9,425.00 9,450.00 9,400.00 9,400.00 159,000 0
25-Jul-2025 9,425.00 9,450.00 9,375.00 9,375.00 97,700 0
24-Jul-2025 9,375.00 9,400.00 9,375.00 9,375.00 158,200 0
23-Jul-2025 9,300.00 9,375.00 9,275.00 9,350.00 118,500 0
22-Jul-2025 9,275.00 9,350.00 9,250.00 9,275.00 102,900 0
21-Jul-2025 9,300.00 9,350.00 9,225.00 9,275.00 115,300 0
18-Jul-2025 9,400.00 9,400.00 9,300.00 9,300.00 124,900 0
17-Jul-2025 9,475.00 9,475.00 9,350.00 9,350.00 86,700 0
16-Jul-2025 9,325.00 9,525.00 9,325.00 9,475.00 427,700 0
15-Jul-2025 9,150.00 9,375.00 9,075.00 9,325.00 603,800 0
14-Jul-2025 9,125.00 9,150.00 9,100.00 9,150.00 163,000 0
11-Jul-2025 9,025.00 9,125.00 9,025.00 9,125.00 138,900 0
10-Jul-2025 9,025.00 9,100.00 9,000.00 9,025.00 146,300 0
09-Jul-2025 9,000.00 9,075.00 8,950.00 9,025.00 52,500 0
08-Jul-2025 8,975.00 9,025.00 8,975.00 8,975.00 47,300 0
07-Jul-2025 8,975.00 9,000.00 8,850.00 8,950.00 73,700 0
04-Jul-2025 9,000.00 9,025.00 8,950.00 8,975.00 46,800 0
03-Jul-2025 9,050.00 9,050.00 8,900.00 9,000.00 94,700 0
02-Jul-2025 9,175.00 9,200.00 8,875.00 8,975.00 359,900 0
01-Jul-2025 9,125.00 9,175.00 9,050.00 9,175.00 155,500 0
30-Jun-2025 9,175.00 9,225.00 9,050.00 9,125.00 138,300 0
26-Jun-2025 9,100.00 9,225.00 9,100.00 9,175.00 108,200 0
25-Jun-2025 9,200.00 9,250.00 9,100.00 9,100.00 141,000 0
24-Jun-2025 9,225.00 9,275.00 9,125.00 9,200.00 178,900 0
23-Jun-2025 9,100.00 9,300.00 8,850.00 9,250.00 523,700 0
20-Jun-2025 9,100.00 9,175.00 9,000.00 9,175.00 140,900 0
19-Jun-2025 9,175.00 9,175.00 9,050.00 9,100.00 170,500 0
18-Jun-2025 9,225.00 9,250.00 9,100.00 9,125.00 172,200 0
17-Jun-2025 9,250.00 9,250.00 9,150.00 9,225.00 142,900 0
16-Jun-2025 9,250.00 9,350.00 9,225.00 9,250.00 207,800 0
13-Jun-2025 9,175.00 9,275.00 9,050.00 9,250.00 313,500 0
12-Jun-2025 9,400.00 9,525.00 9,375.00 9,375.00 682,000 0
11-Jun-2025 9,425.00 9,475.00 9,350.00 9,400.00 397,900 0
10-Jun-2025 9,350.00 9,450.00 9,350.00 9,425.00 211,300 0
05-Jun-2025 9,400.00 9,450.00 9,300.00 9,350.00 311,200 0
04-Jun-2025 9,400.00 9,525.00 9,300.00 9,375.00 597,400 0
03-Jun-2025 9,225.00 9,425.00 9,225.00 9,375.00 672,800 0
02-Jun-2025 9,150.00 9,200.00 9,075.00 9,150.00 324,300 0
28-May-2025 9,050.00 9,250.00 9,050.00 9,100.00 396,100 0
27-May-2025 9,200.00 9,225.00 9,050.00 9,050.00 484,100 0
26-May-2025 9,400.00 9,400.00 9,125.00 9,200.00 951,300 0
23-May-2025 9,625.00 9,650.00 9,475.00 9,650.00 780,200 0
22-May-2025 9,575.00 9,650.00 9,525.00 9,550.00 577,400 0
21-May-2025 9,525.00 9,650.00 9,500.00 9,575.00 789,200 0
20-May-2025 9,525.00 9,600.00 9,425.00 9,525.00 627,300 0
19-May-2025 9,500.00 9,675.00 9,475.00 9,500.00 800,000 0
16-May-2025 9,525.00 9,550.00 9,375.00 9,425.00 503,800 0
15-May-2025 9,325.00 9,625.00 9,325.00 9,450.00 612,100 0
14-May-2025 9,150.00 9,325.00 9,150.00 9,300.00 286,500 0
09-May-2025 9,175.00 9,225.00 9,050.00 9,100.00 70,700 0
08-May-2025 9,175.00 9,350.00 9,075.00 9,175.00 195,300 0
07-May-2025 9,200.00 9,250.00 9,075.00 9,175.00 118,700 0