Price History - GEMS

Kembali ke Company
Ticker: GEMS
Company: Golden Energy Mines Tbk
Date Open High Low Close Volume Value
06-Sep-2024 14,375.00 14,700.00 14,000.00 14,200.00 460,400 0
05-Sep-2024 14,775.00 15,175.00 14,200.00 14,325.00 1,099,400 0
04-Sep-2024 13,500.00 15,025.00 13,275.00 14,725.00 2,267,800 0
03-Sep-2024 13,950.00 14,025.00 12,750.00 13,500.00 890,800 0
02-Sep-2024 14,000.00 15,225.00 13,725.00 14,000.00 1,853,400 0
30-Aug-2024 15,450.00 17,000.00 13,500.00 14,000.00 5,032,900 0
29-Aug-2024 16,000.00 18,800.00 13,000.00 15,450.00 13,707,700 0
28-Aug-2024 13,425.00 15,675.00 13,425.00 15,675.00 8,134,400 0
27-Aug-2024 10,925.00 13,075.00 10,925.00 13,075.00 6,014,400 0
26-Aug-2024 9,800.00 10,900.00 9,750.00 10,900.00 3,320,300 0
23-Aug-2024 9,075.00 9,775.00 9,050.00 9,675.00 1,253,900 0
22-Aug-2024 9,000.00 9,300.00 8,975.00 9,050.00 493,800 0
21-Aug-2024 9,200.00 9,300.00 9,200.00 9,225.00 115,100 0
20-Aug-2024 9,250.00 9,350.00 9,225.00 9,225.00 151,800 0
19-Aug-2024 9,275.00 9,425.00 9,225.00 9,275.00 267,800 0
16-Aug-2024 9,175.00 9,300.00 9,050.00 9,225.00 304,300 0
15-Aug-2024 9,325.00 9,350.00 9,150.00 9,175.00 179,100 0
14-Aug-2024 9,400.00 9,575.00 9,300.00 9,325.00 219,300 0
13-Aug-2024 9,350.00 9,950.00 9,225.00 9,400.00 1,202,600 0
12-Aug-2024 9,025.00 9,475.00 8,925.00 9,350.00 441,400 0
09-Aug-2024 9,050.00 9,075.00 8,925.00 9,025.00 185,000 0
08-Aug-2024 9,150.00 9,150.00 9,000.00 9,000.00 188,000 0
07-Aug-2024 9,150.00 9,250.00 9,075.00 9,150.00 197,800 0
06-Aug-2024 9,025.00 9,275.00 9,000.00 9,150.00 219,800 0
05-Aug-2024 9,525.00 9,525.00 8,650.00 9,025.00 760,600 0
02-Aug-2024 9,450.00 9,650.00 9,400.00 9,525.00 397,600 0
01-Aug-2024 9,275.00 9,500.00 9,000.00 9,450.00 542,400 0
31-Jul-2024 9,400.00 9,475.00 9,150.00 9,275.00 436,300 0
30-Jul-2024 9,400.00 9,600.00 9,325.00 9,375.00 321,700 0
29-Jul-2024 9,725.00 9,850.00 9,350.00 9,400.00 950,600 0
26-Jul-2024 9,050.00 9,750.00 8,800.00 9,600.00 1,594,600 0
25-Jul-2024 9,250.00 9,675.00 8,875.00 9,000.00 1,042,800 0
24-Jul-2024 9,500.00 9,875.00 8,825.00 9,250.00 1,946,100 0
23-Jul-2024 11,200.00 11,575.00 9,275.00 9,500.00 6,123,600 0
22-Jul-2024 8,475.00 10,150.00 8,475.00 10,150.00 3,633,500 0
19-Jul-2024 8,100.00 8,600.00 8,075.00 8,475.00 754,100 0
18-Jul-2024 7,575.00 8,275.00 7,550.00 8,100.00 1,556,800 0
17-Jul-2024 7,450.00 7,575.00 7,400.00 7,575.00 307,300 0
16-Jul-2024 7,300.00 7,450.00 7,300.00 7,450.00 126,800 0
15-Jul-2024 7,400.00 7,400.00 7,300.00 7,300.00 100,100 0
12-Jul-2024 7,450.00 7,475.00 7,375.00 7,400.00 67,100 0
11-Jul-2024 7,425.00 7,475.00 7,375.00 7,450.00 216,800 0
10-Jul-2024 7,425.00 7,500.00 7,325.00 7,425.00 188,000 0
09-Jul-2024 7,650.00 7,725.00 7,300.00 7,425.00 643,600 0
08-Jul-2024 7,275.00 7,700.00 7,275.00 7,650.00 884,200 0
05-Jul-2024 7,150.00 7,325.00 7,050.00 7,275.00 296,800 0
04-Jul-2024 7,000.00 7,275.00 6,975.00 7,125.00 490,200 0
03-Jul-2024 6,975.00 7,050.00 6,900.00 7,025.00 484,400 0
02-Jul-2024 6,950.00 7,025.00 6,875.00 6,975.00 439,500 0
01-Jul-2024 6,900.00 6,950.00 6,850.00 6,950.00 147,000 0
28-Jun-2024 6,900.00 6,950.00 6,875.00 6,900.00 143,500 0
27-Jun-2024 6,800.00 6,925.00 6,800.00 6,900.00 168,400 0
26-Jun-2024 6,850.00 6,875.00 6,800.00 6,800.00 81,900 0
25-Jun-2024 6,950.00 6,950.00 6,825.00 6,850.00 216,900 0
24-Jun-2024 6,775.00 6,950.00 6,775.00 6,950.00 279,700 0
21-Jun-2024 6,825.00 6,875.00 6,725.00 6,850.00 206,900 0
20-Jun-2024 6,650.00 6,850.00 6,650.00 6,825.00 274,800 0
19-Jun-2024 6,675.00 6,800.00 6,600.00 6,650.00 182,200 0
14-Jun-2024 6,600.00 6,900.00 6,600.00 6,675.00 279,400 0
13-Jun-2024 6,475.00 6,650.00 6,350.00 6,600.00 337,500 0
12-Jun-2024 6,500.00 6,500.00 6,375.00 6,475.00 208,200 0
11-Jun-2024 6,575.00 6,625.00 6,200.00 6,500.00 505,300 0
10-Jun-2024 6,975.00 6,975.00 6,875.00 6,950.00 751,300 0
07-Jun-2024 6,950.00 7,000.00 6,925.00 6,950.00 393,200 0
06-Jun-2024 7,000.00 7,050.00 6,950.00 7,000.00 581,800 0
05-Jun-2024 6,850.00 7,025.00 6,850.00 7,000.00 764,200 0
04-Jun-2024 6,800.00 6,925.00 6,750.00 6,850.00 1,005,400 0
03-Jun-2024 6,300.00 6,750.00 6,300.00 6,750.00 1,000,000 0
31-May-2024 6,075.00 6,300.00 6,075.00 6,250.00 381,200 0
30-May-2024 6,025.00 6,150.00 6,025.00 6,075.00 81,400 0
29-May-2024 6,025.00 6,025.00 5,950.00 6,000.00 171,600 0
28-May-2024 6,250.00 6,250.00 6,150.00 6,175.00 397,400 0
27-May-2024 6,275.00 6,275.00 6,175.00 6,250.00 217,400 0
22-May-2024 6,325.00 6,325.00 6,200.00 6,275.00 281,400 0
21-May-2024 6,250.00 6,325.00 6,200.00 6,225.00 287,400 0
20-May-2024 6,250.00 6,300.00 6,175.00 6,200.00 292,700 0
17-May-2024 6,125.00 6,250.00 6,100.00 6,250.00 220,300 0
16-May-2024 6,125.00 6,150.00 6,125.00 6,125.00 58,800 0
15-May-2024 6,150.00 6,150.00 6,100.00 6,125.00 175,000 0
14-May-2024 6,100.00 6,150.00 6,100.00 6,100.00 21,100 0
13-May-2024 6,175.00 6,200.00 6,075.00 6,100.00 85,200 0
08-May-2024 6,100.00 6,125.00 6,075.00 6,075.00 249,900 0
07-May-2024 6,125.00 6,150.00 6,100.00 6,100.00 39,400 0
06-May-2024 6,075.00 6,150.00 6,075.00 6,150.00 105,300 0
03-May-2024 6,075.00 6,150.00 6,075.00 6,075.00 37,800 0
02-May-2024 6,050.00 6,150.00 6,050.00 6,075.00 144,400 0
30-Apr-2024 6,075.00 6,100.00 6,075.00 6,075.00 94,700 0
29-Apr-2024 6,100.00 6,100.00 6,075.00 6,075.00 111,700 0
26-Apr-2024 6,150.00 6,150.00 6,075.00 6,075.00 194,100 0
25-Apr-2024 6,075.00 6,125.00 6,075.00 6,125.00 75,500 0
24-Apr-2024 6,100.00 6,100.00 6,075.00 6,075.00 53,100 0
23-Apr-2024 6,150.00 6,150.00 6,075.00 6,100.00 51,400 0
22-Apr-2024 6,100.00 6,175.00 6,075.00 6,100.00 80,100 0
19-Apr-2024 6,100.00 6,125.00 6,050.00 6,100.00 287,400 0
18-Apr-2024 6,050.00 6,125.00 6,050.00 6,100.00 36,700 0
17-Apr-2024 6,050.00 6,100.00 6,050.00 6,050.00 91,300 0
16-Apr-2024 6,000.00 6,100.00 6,000.00 6,050.00 153,800 0
05-Apr-2024 6,000.00 6,025.00 5,950.00 6,000.00 64,700 0
04-Apr-2024 6,075.00 6,075.00 5,925.00 6,000.00 85,200 0
03-Apr-2024 5,900.00 6,025.00 5,900.00 6,025.00 239,200 0