PT Golden Energy Mines Tbk (IDX:GEMS)
Indonesia · Delayed Price · Currency is IDR 9,350.00
+75.00 (0.81%)
Aug 22, 2025, 4:12 PM WIB
IDX:GEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9,275.00 | 9,350.00 | 9,250.00 | 9,350.00 | 9,350.00 | 0.81% | 100,500 |
| Aug 21, 2025 | 9,275.00 | 9,325.00 | 9,150.00 | 9,275.00 | 9,275.00 | - | 181,300 |
| Aug 20, 2025 | 9,350.00 | 9,350.00 | 9,250.00 | 9,275.00 | 9,275.00 | -0.54% | 107,300 |
| Aug 19, 2025 | 9,250.00 | 9,350.00 | 9,200.00 | 9,325.00 | 9,325.00 | 1.36% | 202,900 |
| Aug 15, 2025 | 9,250.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.54% | 153,100 |
| Aug 14, 2025 | 9,200.00 | 9,300.00 | 9,200.00 | 9,250.00 | 9,250.00 | 0.54% | 79,500 |
| Aug 13, 2025 | 9,300.00 | 9,350.00 | 9,175.00 | 9,200.00 | 9,200.00 | -1.08% | 198,300 |
| Aug 12, 2025 | 9,475.00 | 9,475.00 | 9,125.00 | 9,300.00 | 9,300.00 | -1.06% | 422,300 |
| Aug 11, 2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 0.27% | 278,100 |
| Aug 8, 2025 | 9,150.00 | 9,650.00 | 9,100.00 | 9,375.00 | 9,375.00 | 2.18% | 644,600 |
| Aug 7, 2025 | 9,150.00 | 9,175.00 | 9,125.00 | 9,175.00 | 9,175.00 | 0.55% | 108,600 |
| Aug 6, 2025 | 9,125.00 | 9,175.00 | 9,100.00 | 9,125.00 | 9,125.00 | 0.27% | 73,100 |
| Aug 5, 2025 | 9,100.00 | 9,175.00 | 9,075.00 | 9,100.00 | 9,100.00 | 0.28% | 134,200 |
| Aug 4, 2025 | 9,175.00 | 9,200.00 | 9,075.00 | 9,075.00 | 9,075.00 | -0.82% | 141,200 |
| Aug 1, 2025 | 9,200.00 | 9,250.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | 103,800 |
| Jul 31, 2025 | 9,300.00 | 9,325.00 | 9,150.00 | 9,150.00 | 9,150.00 | -1.35% | 215,900 |
| Jul 30, 2025 | 9,375.00 | 9,450.00 | 9,275.00 | 9,275.00 | 9,275.00 | -1.33% | 188,600 |
| Jul 29, 2025 | 9,400.00 | 9,450.00 | 9,375.00 | 9,400.00 | 9,400.00 | - | 93,500 |
| Jul 28, 2025 | 9,425.00 | 9,450.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.27% | 159,000 |
| Jul 25, 2025 | 9,425.00 | 9,450.00 | 9,375.00 | 9,375.00 | 9,375.00 | - | 97,700 |
| Jul 24, 2025 | 9,375.00 | 9,400.00 | 9,375.00 | 9,375.00 | 9,375.00 | 0.27% | 158,200 |
| Jul 23, 2025 | 9,300.00 | 9,375.00 | 9,275.00 | 9,350.00 | 9,350.00 | 0.81% | 118,500 |
| Jul 22, 2025 | 9,275.00 | 9,350.00 | 9,250.00 | 9,275.00 | 9,275.00 | - | 102,900 |
| Jul 21, 2025 | 9,300.00 | 9,350.00 | 9,225.00 | 9,275.00 | 9,275.00 | -0.27% | 115,300 |
| Jul 18, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -0.53% | 124,900 |
| Jul 17, 2025 | 9,475.00 | 9,475.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.32% | 86,700 |
| Jul 16, 2025 | 9,325.00 | 9,525.00 | 9,325.00 | 9,475.00 | 9,475.00 | 1.61% | 427,700 |
| Jul 15, 2025 | 9,150.00 | 9,375.00 | 9,075.00 | 9,325.00 | 9,325.00 | 1.91% | 603,800 |
| Jul 14, 2025 | 9,125.00 | 9,150.00 | 9,100.00 | 9,150.00 | 9,150.00 | 0.27% | 163,000 |
| Jul 11, 2025 | 9,025.00 | 9,125.00 | 9,025.00 | 9,125.00 | 9,125.00 | 1.11% | 138,900 |
| Jul 10, 2025 | 9,025.00 | 9,100.00 | 9,000.00 | 9,025.00 | 9,025.00 | - | 146,300 |
| Jul 9, 2025 | 9,000.00 | 9,075.00 | 8,950.00 | 9,025.00 | 9,025.00 | 0.56% | 52,500 |
| Jul 8, 2025 | 8,975.00 | 9,025.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.28% | 47,300 |
| Jul 7, 2025 | 8,975.00 | 9,000.00 | 8,850.00 | 8,950.00 | 8,950.00 | -0.28% | 73,700 |
| Jul 4, 2025 | 9,000.00 | 9,025.00 | 8,950.00 | 8,975.00 | 8,975.00 | -0.28% | 46,800 |
| Jul 3, 2025 | 9,050.00 | 9,050.00 | 8,900.00 | 9,000.00 | 9,000.00 | 0.28% | 94,700 |
| Jul 2, 2025 | 9,175.00 | 9,200.00 | 8,875.00 | 8,975.00 | 8,975.00 | -2.18% | 359,900 |
| Jul 1, 2025 | 9,125.00 | 9,175.00 | 9,050.00 | 9,175.00 | 9,175.00 | 0.55% | 155,500 |
| Jun 30, 2025 | 9,175.00 | 9,225.00 | 9,050.00 | 9,125.00 | 9,125.00 | -0.54% | 138,400 |
| Jun 26, 2025 | 9,100.00 | 9,225.00 | 9,100.00 | 9,175.00 | 9,175.00 | 0.82% | 108,200 |
| Jun 25, 2025 | 9,200.00 | 9,250.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 141,100 |
| Jun 24, 2025 | 9,225.00 | 9,275.00 | 9,125.00 | 9,200.00 | 9,200.00 | -0.54% | 179,400 |
| Jun 23, 2025 | 9,100.00 | 9,300.00 | 8,850.00 | 9,250.00 | 9,250.00 | 0.82% | 523,700 |
| Jun 20, 2025 | 9,100.00 | 9,175.00 | 9,000.00 | 9,175.00 | 9,175.00 | 0.82% | 140,900 |
| Jun 19, 2025 | 9,175.00 | 9,175.00 | 9,050.00 | 9,100.00 | 9,100.00 | -0.27% | 170,500 |
| Jun 18, 2025 | 9,225.00 | 9,250.00 | 9,100.00 | 9,125.00 | 9,125.00 | -1.08% | 173,200 |
| Jun 17, 2025 | 9,250.00 | 9,250.00 | 9,150.00 | 9,225.00 | 9,225.00 | -0.27% | 142,900 |
| Jun 16, 2025 | 9,250.00 | 9,350.00 | 9,225.00 | 9,250.00 | 9,250.00 | - | 207,800 |
| Jun 13, 2025 | 9,175.00 | 9,275.00 | 9,050.00 | 9,250.00 | 9,250.00 | -1.33% | 313,500 |
| Jun 12, 2025 | 9,400.00 | 9,525.00 | 9,375.00 | 9,375.00 | 9,098.00 | -0.27% | 682,000 |