PT Golden Energy Mines Tbk (IDX:GEMS)
Indonesia · Delayed Price · Currency is IDR 8,325.00
-50.00 (-0.60%)
At close: Dec 24, 2025
IDX:GEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 8,375.00 | 8,375.00 | 8,300.00 | 8,325.00 | 8,325.00 | -0.60% | 39,600 |
| Dec 23, 2025 | 8,500.00 | 8,500.00 | 8,325.00 | 8,375.00 | 8,375.00 | -0.30% | 39,500 |
| Dec 22, 2025 | 8,500.00 | 8,500.00 | 8,350.00 | 8,400.00 | 8,400.00 | -1.18% | 72,500 |
| Dec 19, 2025 | 8,100.00 | 8,750.00 | 8,100.00 | 8,500.00 | 8,500.00 | 5.59% | 119,900 |
| Dec 18, 2025 | 8,350.00 | 8,450.00 | 8,000.00 | 8,050.00 | 8,050.00 | -3.59% | 610,300 |
| Dec 17, 2025 | 8,500.00 | 8,575.00 | 8,300.00 | 8,350.00 | 8,350.00 | -1.76% | 175,900 |
| Dec 16, 2025 | 8,700.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.73% | 172,600 |
| Dec 15, 2025 | 8,750.00 | 8,775.00 | 8,625.00 | 8,650.00 | 8,650.00 | -0.86% | 108,100 |
| Dec 12, 2025 | 8,725.00 | 8,750.00 | 8,675.00 | 8,725.00 | 8,725.00 | - | 93,200 |
| Dec 11, 2025 | 8,725.00 | 8,750.00 | 8,625.00 | 8,725.00 | 8,725.00 | - | 106,200 |
| Dec 10, 2025 | 8,775.00 | 8,800.00 | 8,700.00 | 8,725.00 | 8,725.00 | -0.57% | 83,800 |
| Dec 9, 2025 | 8,825.00 | 8,850.00 | 8,700.00 | 8,775.00 | 8,775.00 | -0.57% | 135,500 |
| Dec 8, 2025 | 8,825.00 | 8,875.00 | 8,775.00 | 8,825.00 | 8,825.00 | - | 73,600 |
| Dec 5, 2025 | 8,850.00 | 8,875.00 | 8,800.00 | 8,825.00 | 8,825.00 | - | 33,300 |
| Dec 4, 2025 | 8,875.00 | 8,900.00 | 8,800.00 | 8,825.00 | 8,825.00 | -0.56% | 59,200 |
| Dec 3, 2025 | 8,900.00 | 8,900.00 | 8,800.00 | 8,875.00 | 8,875.00 | -0.28% | 213,900 |
| Dec 2, 2025 | 8,900.00 | 8,925.00 | 8,850.00 | 8,900.00 | 8,900.00 | - | 70,000 |
| Dec 1, 2025 | 8,925.00 | 8,950.00 | 8,875.00 | 8,900.00 | 8,900.00 | -0.28% | 54,000 |
| Nov 28, 2025 | 8,975.00 | 8,975.00 | 8,875.00 | 8,925.00 | 8,925.00 | -0.56% | 47,400 |
| Nov 27, 2025 | 8,950.00 | 9,000.00 | 8,900.00 | 8,975.00 | 8,975.00 | 0.56% | 55,400 |
| Nov 26, 2025 | 8,925.00 | 8,950.00 | 8,900.00 | 8,925.00 | 8,925.00 | - | 33,400 |
| Nov 25, 2025 | 8,975.00 | 8,975.00 | 8,900.00 | 8,925.00 | 8,925.00 | -0.56% | 54,200 |
| Nov 24, 2025 | 8,975.00 | 9,000.00 | 8,900.00 | 8,975.00 | 8,975.00 | 0.28% | 35,700 |
| Nov 21, 2025 | 8,925.00 | 8,950.00 | 8,900.00 | 8,950.00 | 8,950.00 | 0.28% | 48,700 |
| Nov 20, 2025 | 8,900.00 | 8,925.00 | 8,875.00 | 8,925.00 | 8,925.00 | 0.28% | 59,300 |
| Nov 19, 2025 | 8,925.00 | 8,975.00 | 8,900.00 | 8,900.00 | 8,900.00 | -0.28% | 53,800 |
| Nov 18, 2025 | 8,950.00 | 8,950.00 | 8,875.00 | 8,925.00 | 8,925.00 | 0.28% | 65,700 |
| Nov 17, 2025 | 9,000.00 | 9,025.00 | 8,800.00 | 8,900.00 | 8,900.00 | -0.84% | 318,600 |
| Nov 14, 2025 | 9,000.00 | 9,050.00 | 8,925.00 | 8,975.00 | 8,975.00 | 0.28% | 89,300 |
| Nov 13, 2025 | 9,100.00 | 9,100.00 | 8,900.00 | 8,950.00 | 8,950.00 | -0.83% | 270,900 |
| Nov 12, 2025 | 9,050.00 | 9,075.00 | 8,975.00 | 9,025.00 | 9,025.00 | -0.55% | 61,000 |
| Nov 11, 2025 | 9,175.00 | 9,200.00 | 8,975.00 | 9,075.00 | 9,075.00 | -1.09% | 184,600 |
| Nov 10, 2025 | 9,275.00 | 9,325.00 | 9,150.00 | 9,175.00 | 9,175.00 | -1.08% | 112,100 |
| Nov 7, 2025 | 9,100.00 | 9,375.00 | 9,075.00 | 9,275.00 | 9,275.00 | 2.77% | 435,100 |
| Nov 6, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,025.00 | 9,025.00 | 0.28% | 106,200 |
| Nov 5, 2025 | 9,075.00 | 9,075.00 | 8,925.00 | 9,000.00 | 9,000.00 | -0.28% | 143,900 |
| Nov 4, 2025 | 9,050.00 | 9,075.00 | 9,000.00 | 9,025.00 | 9,025.00 | -0.28% | 52,000 |
| Nov 3, 2025 | 9,050.00 | 9,275.00 | 9,050.00 | 9,050.00 | 9,050.00 | - | 184,900 |
| Oct 31, 2025 | 9,075.00 | 9,100.00 | 9,000.00 | 9,050.00 | 9,050.00 | -0.28% | 76,400 |
| Oct 30, 2025 | 8,900.00 | 9,075.00 | 8,900.00 | 9,075.00 | 9,075.00 | 1.97% | 101,600 |
| Oct 29, 2025 | 8,900.00 | 8,950.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 69,900 |
| Oct 28, 2025 | 8,900.00 | 8,950.00 | 8,875.00 | 8,900.00 | 8,900.00 | -0.56% | 136,400 |
| Oct 27, 2025 | 8,975.00 | 9,050.00 | 8,875.00 | 8,950.00 | 8,950.00 | -0.28% | 120,100 |
| Oct 24, 2025 | 8,900.00 | 9,000.00 | 8,875.00 | 8,975.00 | 8,975.00 | 0.84% | 86,100 |
| Oct 23, 2025 | 8,900.00 | 8,950.00 | 8,875.00 | 8,900.00 | 8,900.00 | - | 61,400 |
| Oct 22, 2025 | 8,950.00 | 8,950.00 | 8,850.00 | 8,900.00 | 8,900.00 | - | 44,100 |
| Oct 21, 2025 | 8,900.00 | 8,950.00 | 8,875.00 | 8,900.00 | 8,900.00 | 0.28% | 76,000 |
| Oct 20, 2025 | 8,875.00 | 8,950.00 | 8,875.00 | 8,875.00 | 8,875.00 | - | 43,000 |
| Oct 17, 2025 | 8,850.00 | 8,925.00 | 8,825.00 | 8,875.00 | 8,875.00 | 0.28% | 61,600 |
| Oct 16, 2025 | 8,850.00 | 8,900.00 | 8,750.00 | 8,850.00 | 8,850.00 | 0.57% | 53,300 |