Price History - GEMS

Kembali ke Company
Ticker: GEMS
Company: Golden Energy Mines Tbk
Date Open High Low Close Volume Value
01-Nov-2023 5,875.00 5,875.00 5,700.00 5,700.00 215,900 0
31-Oct-2023 5,900.00 5,925.00 5,700.00 5,875.00 280,700 0
30-Oct-2023 5,950.00 5,975.00 5,850.00 5,900.00 115,400 0
27-Oct-2023 5,950.00 5,975.00 5,900.00 5,950.00 69,900 0
26-Oct-2023 5,950.00 5,975.00 5,900.00 5,950.00 138,300 0
25-Oct-2023 5,900.00 6,000.00 5,875.00 5,950.00 139,600 0
24-Oct-2023 5,875.00 5,900.00 5,800.00 5,900.00 103,300 0
23-Oct-2023 5,950.00 5,975.00 5,850.00 5,875.00 195,900 0
20-Oct-2023 5,925.00 5,950.00 5,900.00 5,925.00 125,300 0
19-Oct-2023 5,975.00 6,000.00 5,925.00 5,950.00 159,300 0
18-Oct-2023 6,000.00 6,000.00 5,925.00 5,975.00 292,500 0
17-Oct-2023 6,000.00 6,000.00 5,950.00 5,975.00 199,100 0
16-Oct-2023 6,000.00 6,050.00 5,975.00 6,000.00 173,700 0
13-Oct-2023 6,025.00 6,050.00 5,975.00 6,000.00 178,500 0
12-Oct-2023 6,000.00 6,050.00 6,000.00 6,025.00 162,100 0
11-Oct-2023 6,050.00 6,100.00 6,000.00 6,025.00 255,900 0
10-Oct-2023 6,050.00 6,100.00 6,000.00 6,025.00 203,000 0
09-Oct-2023 6,050.00 6,100.00 6,000.00 6,050.00 334,400 0
06-Oct-2023 6,025.00 6,100.00 6,000.00 6,075.00 314,200 0
05-Oct-2023 5,875.00 6,100.00 5,875.00 6,000.00 346,500 0
04-Oct-2023 5,925.00 6,000.00 5,850.00 5,900.00 364,000 0
03-Oct-2023 6,050.00 6,100.00 5,950.00 5,950.00 592,900 0
02-Oct-2023 6,075.00 6,125.00 6,050.00 6,050.00 163,400 0
29-Sep-2023 6,075.00 6,100.00 6,025.00 6,075.00 217,600 0
27-Sep-2023 6,025.00 6,100.00 6,025.00 6,050.00 216,100 0
26-Sep-2023 6,150.00 6,150.00 5,975.00 6,025.00 686,600 0
25-Sep-2023 6,075.00 6,150.00 6,025.00 6,125.00 514,400 0
22-Sep-2023 6,075.00 6,100.00 6,050.00 6,050.00 348,800 0
21-Sep-2023 6,125.00 6,150.00 6,050.00 6,075.00 439,000 0
20-Sep-2023 6,000.00 6,125.00 6,000.00 6,125.00 719,400 0
19-Sep-2023 6,075.00 6,075.00 6,000.00 6,025.00 419,500 0
18-Sep-2023 6,025.00 6,125.00 5,975.00 6,025.00 735,500 0
15-Sep-2023 6,075.00 6,150.00 6,025.00 6,050.00 879,400 0
14-Sep-2023 6,025.00 6,075.00 5,975.00 6,025.00 603,900 0
13-Sep-2023 6,125.00 6,150.00 5,975.00 6,025.00 834,400 0
12-Sep-2023 6,100.00 6,200.00 6,050.00 6,125.00 574,500 0
11-Sep-2023 6,200.00 6,225.00 5,975.00 6,100.00 906,800 0
08-Sep-2023 6,325.00 6,375.00 6,150.00 6,175.00 832,300 0
07-Sep-2023 6,425.00 6,450.00 6,225.00 6,325.00 1,052,200 0
06-Sep-2023 6,525.00 6,525.00 6,375.00 6,425.00 690,600 0
05-Sep-2023 6,525.00 6,525.00 6,425.00 6,425.00 750,000 0
04-Sep-2023 6,500.00 6,550.00 6,425.00 6,525.00 782,400 0
01-Sep-2023 6,525.00 6,525.00 6,250.00 6,525.00 1,856,500 0
31-Aug-2023 7,200.00 7,300.00 7,125.00 7,275.00 5,213,000 0
30-Aug-2023 7,175.00 7,225.00 7,125.00 7,150.00 1,793,300 0
29-Aug-2023 7,275.00 7,300.00 7,075.00 7,175.00 1,750,900 0
28-Aug-2023 7,100.00 7,300.00 7,075.00 7,200.00 2,066,700 0
25-Aug-2023 6,900.00 7,300.00 6,875.00 7,075.00 3,237,500 0
24-Aug-2023 7,600.00 7,975.00 6,800.00 6,875.00 4,052,000 0
23-Aug-2023 6,675.00 7,975.00 6,500.00 7,550.00 1,474,300 0
22-Aug-2023 6,725.00 6,825.00 6,650.00 6,650.00 263,000 0
21-Aug-2023 6,750.00 6,925.00 6,675.00 6,700.00 124,700 0
18-Aug-2023 6,700.00 6,825.00 6,675.00 6,750.00 91,300 0
16-Aug-2023 6,800.00 6,800.00 6,650.00 6,700.00 73,800 0
15-Aug-2023 6,925.00 6,925.00 6,500.00 6,800.00 199,300 0
14-Aug-2023 6,850.00 6,925.00 6,825.00 6,925.00 126,000 0
11-Aug-2023 6,775.00 6,925.00 6,750.00 6,850.00 208,700 0
10-Aug-2023 6,575.00 6,775.00 6,550.00 6,775.00 137,200 0
09-Aug-2023 6,550.00 6,575.00 6,525.00 6,575.00 22,700 0
08-Aug-2023 6,525.00 6,575.00 6,500.00 6,500.00 17,700 0
07-Aug-2023 6,525.00 6,575.00 6,450.00 6,575.00 62,400 0
04-Aug-2023 6,525.00 6,525.00 6,475.00 6,525.00 14,500 0
03-Aug-2023 6,500.00 6,525.00 6,400.00 6,525.00 22,700 0
02-Aug-2023 6,525.00 6,525.00 6,475.00 6,500.00 16,600 0
01-Aug-2023 6,550.00 6,550.00 6,500.00 6,525.00 60,600 0
31-Jul-2023 6,550.00 6,550.00 6,500.00 6,525.00 40,000 0
28-Jul-2023 6,475.00 6,575.00 6,475.00 6,500.00 22,300 0
27-Jul-2023 6,500.00 6,550.00 6,475.00 6,475.00 121,300 0
26-Jul-2023 6,450.00 6,500.00 6,425.00 6,500.00 72,300 0
25-Jul-2023 6,550.00 6,550.00 6,450.00 6,475.00 64,300 0
24-Jul-2023 6,475.00 6,600.00 6,425.00 6,550.00 109,200 0
21-Jul-2023 6,475.00 6,500.00 6,400.00 6,400.00 55,000 0
20-Jul-2023 6,500.00 6,500.00 6,425.00 6,450.00 21,200 0
18-Jul-2023 6,500.00 6,500.00 6,425.00 6,450.00 15,000 0
17-Jul-2023 6,500.00 6,550.00 6,375.00 6,475.00 58,700 0
14-Jul-2023 6,500.00 6,525.00 6,450.00 6,500.00 18,200 0
13-Jul-2023 6,425.00 6,525.00 6,375.00 6,500.00 50,200 0
12-Jul-2023 6,525.00 6,600.00 6,400.00 6,425.00 28,600 0
11-Jul-2023 6,500.00 6,575.00 6,475.00 6,500.00 49,000 0
10-Jul-2023 6,450.00 6,525.00 6,325.00 6,500.00 98,600 0
07-Jul-2023 6,325.00 6,525.00 6,225.00 6,450.00 111,200 0
06-Jul-2023 6,275.00 6,325.00 6,250.00 6,325.00 29,000 0
05-Jul-2023 6,275.00 6,375.00 6,150.00 6,275.00 103,700 0
04-Jul-2023 6,075.00 6,300.00 6,050.00 6,250.00 121,200 0
03-Jul-2023 5,900.00 6,100.00 5,900.00 6,050.00 124,900 0
27-Jun-2023 5,900.00 5,900.00 5,775.00 5,825.00 32,100 0
26-Jun-2023 5,875.00 5,900.00 5,800.00 5,800.00 56,800 0
23-Jun-2023 6,000.00 6,100.00 5,700.00 5,875.00 148,000 0
22-Jun-2023 6,525.00 6,650.00 6,000.00 6,000.00 411,200 0
21-Jun-2023 6,400.00 6,500.00 6,400.00 6,450.00 29,300 0
20-Jun-2023 6,550.00 6,625.00 6,300.00 6,400.00 199,600 0
19-Jun-2023 6,550.00 6,675.00 6,500.00 6,500.00 97,300 0
16-Jun-2023 6,525.00 6,550.00 6,425.00 6,500.00 38,200 0
15-Jun-2023 6,450.00 6,450.00 6,400.00 6,425.00 3,800 0
14-Jun-2023 6,450.00 6,450.00 6,425.00 6,425.00 4,700 0
13-Jun-2023 6,450.00 6,475.00 6,425.00 6,450.00 3,700 0
12-Jun-2023 6,400.00 6,500.00 6,400.00 6,475.00 10,300 0
09-Jun-2023 6,450.00 6,450.00 6,350.00 6,400.00 24,400 0
08-Jun-2023 6,500.00 6,525.00 6,400.00 6,450.00 3,600 0
07-Jun-2023 6,450.00 6,600.00 6,375.00 6,500.00 28,400 0