Price History - GEMS

Kembali ke Company
Ticker: GEMS
Company: Golden Energy Mines Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 7,025.00 7,075.00 7,000.00 7,025.00 22,500 0
28-Dec-2022 7,050.00 7,100.00 7,025.00 7,025.00 23,100 0
27-Dec-2022 7,050.00 7,100.00 7,025.00 7,050.00 52,200 0
26-Dec-2022 7,050.00 7,100.00 7,050.00 7,050.00 46,800 0
23-Dec-2022 7,050.00 7,100.00 7,050.00 7,050.00 20,100 0
22-Dec-2022 7,025.00 7,025.00 7,000.00 7,025.00 18,300 0
21-Dec-2022 7,150.00 7,150.00 7,000.00 7,025.00 42,800 0
20-Dec-2022 7,150.00 7,150.00 7,000.00 7,075.00 30,600 0
19-Dec-2022 7,100.00 7,200.00 7,000.00 7,125.00 86,200 0
16-Dec-2022 7,075.00 7,125.00 7,000.00 7,100.00 32,600 0
15-Dec-2022 7,025.00 7,125.00 7,000.00 7,075.00 39,000 0
14-Dec-2022 6,975.00 7,100.00 6,975.00 7,025.00 36,300 0
13-Dec-2022 6,950.00 7,000.00 6,950.00 6,975.00 34,700 0
12-Dec-2022 6,900.00 7,025.00 6,900.00 6,950.00 51,400 0
09-Dec-2022 7,025.00 7,025.00 6,875.00 6,925.00 35,700 0
08-Dec-2022 7,050.00 7,050.00 6,800.00 7,000.00 48,700 0
07-Dec-2022 7,075.00 7,075.00 6,950.00 7,050.00 9,600 0
06-Dec-2022 7,075.00 7,075.00 6,925.00 7,000.00 46,000 0
05-Dec-2022 7,100.00 7,175.00 7,025.00 7,075.00 37,900 0
02-Dec-2022 7,150.00 7,150.00 7,050.00 7,100.00 14,100 0
01-Dec-2022 7,100.00 7,150.00 7,075.00 7,150.00 61,000 0
30-Nov-2022 7,125.00 7,175.00 7,050.00 7,075.00 31,500 0
29-Nov-2022 7,150.00 7,150.00 7,075.00 7,075.00 30,300 0
28-Nov-2022 7,100.00 7,125.00 7,000.00 7,100.00 25,400 0
25-Nov-2022 7,100.00 7,150.00 6,900.00 7,100.00 31,800 0
24-Nov-2022 7,175.00 7,200.00 7,000.00 7,100.00 36,400 0
23-Nov-2022 7,125.00 7,175.00 7,100.00 7,175.00 34,700 0
22-Nov-2022 7,100.00 7,225.00 7,100.00 7,125.00 51,000 0
21-Nov-2022 6,925.00 7,150.00 6,925.00 7,100.00 53,700 0
18-Nov-2022 6,900.00 6,975.00 6,875.00 6,900.00 41,600 0
17-Nov-2022 6,875.00 6,950.00 6,850.00 6,900.00 20,000 0
16-Nov-2022 6,925.00 6,950.00 6,875.00 6,875.00 37,800 0
15-Nov-2022 6,925.00 6,950.00 6,800.00 6,875.00 51,700 0
14-Nov-2022 6,875.00 6,875.00 6,700.00 6,800.00 46,700 0
11-Nov-2022 6,575.00 6,875.00 6,575.00 6,875.00 81,800 0
10-Nov-2022 7,000.00 7,000.00 6,525.00 6,575.00 271,800 0
09-Nov-2022 7,100.00 7,100.00 6,950.00 7,000.00 117,300 0
08-Nov-2022 7,150.00 7,250.00 7,000.00 7,100.00 104,900 0
07-Nov-2022 7,375.00 7,400.00 7,325.00 7,325.00 178,300 0
04-Nov-2022 7,300.00 7,375.00 7,200.00 7,375.00 68,300 0
03-Nov-2022 7,375.00 7,400.00 7,000.00 7,325.00 192,900 0
02-Nov-2022 7,450.00 7,500.00 7,375.00 7,375.00 151,700 0
01-Nov-2022 7,525.00 7,675.00 7,350.00 7,375.00 222,800 0
31-Oct-2022 7,400.00 7,575.00 7,375.00 7,525.00 294,400 0
28-Oct-2022 7,325.00 7,375.00 7,225.00 7,250.00 31,000 0
27-Oct-2022 7,250.00 7,350.00 7,200.00 7,325.00 62,600 0