Price History - GEMS

Kembali ke Company
Ticker: GEMS
Company: Golden Energy Mines Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 6,425.00 6,475.00 6,000.00 6,475.00 71,800 0
15-Mar-2023 6,475.00 6,550.00 6,375.00 6,425.00 32,600 0
14-Mar-2023 6,525.00 6,600.00 6,450.00 6,450.00 18,900 0
13-Mar-2023 6,550.00 6,650.00 6,450.00 6,525.00 88,900 0
10-Mar-2023 6,525.00 6,525.00 6,450.00 6,450.00 6,600 0
09-Mar-2023 6,475.00 6,600.00 6,475.00 6,525.00 20,000 0
08-Mar-2023 6,425.00 6,475.00 6,375.00 6,475.00 53,800 0
07-Mar-2023 6,475.00 6,500.00 6,425.00 6,425.00 33,700 0
06-Mar-2023 6,500.00 6,525.00 6,450.00 6,475.00 28,900 0
03-Mar-2023 6,500.00 6,600.00 6,475.00 6,475.00 34,800 0
02-Mar-2023 6,550.00 6,550.00 6,500.00 6,500.00 27,800 0
01-Mar-2023 6,550.00 6,550.00 6,500.00 6,550.00 39,000 0
28-Feb-2023 6,550.00 6,575.00 6,500.00 6,550.00 56,400 0
27-Feb-2023 6,500.00 6,525.00 6,500.00 6,525.00 16,700 0
24-Feb-2023 6,500.00 6,500.00 6,450.00 6,475.00 20,400 0
23-Feb-2023 6,500.00 6,525.00 6,450.00 6,500.00 7,300 0
22-Feb-2023 6,500.00 6,525.00 6,425.00 6,500.00 19,800 0
21-Feb-2023 6,525.00 6,525.00 6,400.00 6,500.00 69,300 0
20-Feb-2023 6,575.00 6,575.00 6,475.00 6,500.00 24,800 0
17-Feb-2023 6,650.00 6,650.00 6,500.00 6,575.00 33,100 0
16-Feb-2023 6,625.00 6,625.00 6,550.00 6,575.00 15,700 0
15-Feb-2023 6,675.00 6,675.00 6,600.00 6,600.00 14,500 0
14-Feb-2023 6,575.00 6,675.00 6,550.00 6,675.00 5,800 0
13-Feb-2023 6,600.00 6,700.00 6,475.00 6,575.00 47,500 0
10-Feb-2023 6,725.00 6,725.00 6,600.00 6,600.00 43,600 0
09-Feb-2023 6,725.00 6,750.00 6,700.00 6,725.00 17,800 0
08-Feb-2023 6,700.00 6,800.00 6,675.00 6,700.00 13,800 0
07-Feb-2023 6,675.00 6,775.00 6,625.00 6,675.00 19,500 0
06-Feb-2023 6,625.00 6,675.00 6,600.00 6,625.00 13,400 0
03-Feb-2023 6,800.00 6,800.00 6,600.00 6,600.00 49,900 0
02-Feb-2023 6,800.00 6,800.00 6,750.00 6,800.00 17,100 0
01-Feb-2023 6,750.00 6,900.00 6,750.00 6,775.00 52,900 0
31-Jan-2023 6,800.00 6,800.00 6,750.00 6,750.00 27,200 0
30-Jan-2023 6,850.00 6,875.00 6,800.00 6,825.00 14,200 0
27-Jan-2023 6,825.00 6,875.00 6,750.00 6,825.00 16,800 0
26-Jan-2023 6,825.00 6,850.00 6,775.00 6,825.00 31,000 0
25-Jan-2023 6,875.00 6,875.00 6,825.00 6,825.00 10,300 0
24-Jan-2023 6,900.00 6,950.00 6,850.00 6,875.00 23,900 0
20-Jan-2023 6,875.00 7,000.00 6,825.00 6,900.00 45,100 0
19-Jan-2023 6,850.00 6,875.00 6,825.00 6,825.00 22,800 0
18-Jan-2023 6,850.00 6,850.00 6,800.00 6,825.00 27,900 0
17-Jan-2023 6,775.00 6,850.00 6,750.00 6,825.00 17,900 0
16-Jan-2023 6,800.00 6,800.00 6,725.00 6,775.00 23,500 0
13-Jan-2023 6,775.00 6,925.00 6,775.00 6,800.00 15,000 0
12-Jan-2023 6,825.00 6,850.00 6,750.00 6,800.00 25,700 0
11-Jan-2023 6,825.00 6,850.00 6,725.00 6,825.00 20,700 0
10-Jan-2023 6,850.00 6,850.00 6,700.00 6,850.00 26,300 0
09-Jan-2023 6,850.00 6,975.00 6,800.00 6,800.00 33,900 0
06-Jan-2023 6,725.00 6,900.00 6,700.00 6,850.00 26,400 0
05-Jan-2023 6,975.00 7,000.00 6,600.00 6,725.00 96,600 0
04-Jan-2023 7,050.00 7,050.00 6,975.00 7,000.00 47,200 0
03-Jan-2023 7,075.00 7,075.00 7,000.00 7,050.00 37,400 0
02-Jan-2023 7,050.00 7,125.00 7,000.00 7,050.00 50,600 0
30-Dec-2022 7,050.00 7,125.00 7,025.00 7,050.00 77,400 0