Price History - GEMS

Kembali ke Company
Ticker: GEMS
Company: Golden Energy Mines Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 6,400.00 6,450.00 6,350.00 6,375.00 20,400 0
05-Jun-2023 6,475.00 6,525.00 6,300.00 6,400.00 52,100 0
31-May-2023 6,400.00 6,500.00 6,400.00 6,475.00 90,300 0
30-May-2023 6,475.00 6,475.00 6,400.00 6,400.00 10,000 0
29-May-2023 6,250.00 6,500.00 6,200.00 6,500.00 139,200 0
26-May-2023 6,475.00 6,475.00 6,300.00 6,300.00 84,200 0
25-May-2023 6,400.00 6,500.00 6,375.00 6,500.00 141,200 0
24-May-2023 6,475.00 6,500.00 6,375.00 6,500.00 15,300 0
23-May-2023 6,475.00 6,500.00 6,300.00 6,500.00 23,600 0
22-May-2023 6,450.00 6,500.00 6,125.00 6,500.00 47,600 0
19-May-2023 6,350.00 6,500.00 6,050.00 6,500.00 141,900 0
17-May-2023 6,425.00 6,500.00 6,275.00 6,500.00 48,900 0
16-May-2023 6,450.00 6,500.00 6,375.00 6,500.00 19,500 0
15-May-2023 6,475.00 6,525.00 6,400.00 6,500.00 11,200 0
12-May-2023 6,450.00 6,575.00 6,425.00 6,525.00 5,300 0
11-May-2023 6,550.00 6,575.00 6,450.00 6,500.00 11,500 0
10-May-2023 6,525.00 6,700.00 6,475.00 6,550.00 27,000 0
09-May-2023 6,500.00 6,550.00 6,450.00 6,500.00 10,900 0
08-May-2023 6,500.00 6,500.00 6,450.00 6,500.00 12,800 0
05-May-2023 6,525.00 6,525.00 6,325.00 6,500.00 29,400 0
04-May-2023 6,450.00 6,550.00 6,425.00 6,525.00 11,700 0
03-May-2023 6,475.00 6,575.00 6,400.00 6,425.00 23,400 0
02-May-2023 6,575.00 6,700.00 6,450.00 6,500.00 32,200 0
28-Apr-2023 6,625.00 6,675.00 6,550.00 6,575.00 26,800 0
27-Apr-2023 6,550.00 6,650.00 6,550.00 6,625.00 34,800 0
26-Apr-2023 6,550.00 6,750.00 6,500.00 6,550.00 98,300 0
18-Apr-2023 6,450.00 6,500.00 6,425.00 6,500.00 25,100 0
17-Apr-2023 6,500.00 6,500.00 6,400.00 6,500.00 44,300 0
14-Apr-2023 6,500.00 6,500.00 6,425.00 6,500.00 52,200 0
13-Apr-2023 6,500.00 6,500.00 6,425.00 6,500.00 6,600 0
12-Apr-2023 6,500.00 6,500.00 6,400.00 6,500.00 43,400 0
11-Apr-2023 6,500.00 6,525.00 6,400.00 6,500.00 23,900 0
10-Apr-2023 6,525.00 6,525.00 6,425.00 6,500.00 56,900 0
06-Apr-2023 6,575.00 6,625.00 6,500.00 6,525.00 116,300 0
05-Apr-2023 6,650.00 6,650.00 6,525.00 6,550.00 34,700 0
04-Apr-2023 6,525.00 7,125.00 6,500.00 6,675.00 105,600 0
03-Apr-2023 6,500.00 6,550.00 6,475.00 6,525.00 39,300 0
31-Mar-2023 6,500.00 6,550.00 6,400.00 6,500.00 53,000 0
30-Mar-2023 6,550.00 6,575.00 6,500.00 6,500.00 37,300 0
29-Mar-2023 6,500.00 6,600.00 6,500.00 6,525.00 71,000 0
28-Mar-2023 6,500.00 6,525.00 6,475.00 6,500.00 34,300 0
27-Mar-2023 6,475.00 6,500.00 6,400.00 6,500.00 29,000 0
24-Mar-2023 6,400.00 6,500.00 6,375.00 6,500.00 67,900 0
21-Mar-2023 6,500.00 6,500.00 6,350.00 6,500.00 27,300 0
20-Mar-2023 6,425.00 6,500.00 6,400.00 6,500.00 26,600 0
17-Mar-2023 6,475.00 6,475.00 6,400.00 6,425.00 10,200 0