PT Golden Energy Mines Tbk (IDX:GEMS)
Indonesia · Delayed Price · Currency is IDR 7,275.00
+150.00 (2.11%)
Sep 2, 2026, 11:59 AM WIB
IDX:GEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7,025.00 | 7,125.00 | 6,975.00 | 7,125.00 | 7,125.00 | 1.42% | 113,400 |
| Aug 31, 2026 | 6,925.00 | 7,050.00 | 6,925.00 | 7,025.00 | 7,025.00 | 1.44% | 129,600 |
| Aug 28, 2026 | 6,875.00 | 6,925.00 | 6,825.00 | 6,925.00 | 6,925.00 | 1.09% | 69,500 |
| Aug 27, 2026 | 6,725.00 | 6,875.00 | 6,650.00 | 6,850.00 | 6,850.00 | 1.86% | 123,100 |
| Aug 26, 2026 | 6,775.00 | 6,800.00 | 6,725.00 | 6,725.00 | 6,725.00 | -0.74% | 59,100 |
| Aug 24, 2026 | 6,750.00 | 6,800.00 | 6,725.00 | 6,775.00 | 6,775.00 | 1.12% | 118,300 |
| Aug 21, 2026 | 6,675.00 | 6,725.00 | 6,650.00 | 6,700.00 | 6,700.00 | 0.37% | 396,200 |
| Aug 20, 2026 | 6,625.00 | 6,725.00 | 6,575.00 | 6,675.00 | 6,675.00 | 0.75% | 44,600 |
| Aug 19, 2026 | 6,675.00 | 6,750.00 | 6,600.00 | 6,625.00 | 6,625.00 | -0.75% | 40,800 |
| Aug 18, 2026 | 6,525.00 | 6,700.00 | 6,525.00 | 6,675.00 | 6,675.00 | 2.30% | 80,400 |
| Aug 14, 2026 | 6,600.00 | 6,600.00 | 6,450.00 | 6,525.00 | 6,525.00 | -0.38% | 22,600 |
| Aug 13, 2026 | 6,575.00 | 6,575.00 | 6,525.00 | 6,550.00 | 6,550.00 | -0.38% | 20,900 |
| Aug 12, 2026 | 6,550.00 | 6,600.00 | 6,525.00 | 6,575.00 | 6,575.00 | 0.38% | 23,300 |
| Aug 11, 2026 | 6,550.00 | 6,600.00 | 6,475.00 | 6,550.00 | 6,550.00 | - | 41,700 |
| Aug 10, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,550.00 | 6,550.00 | -0.76% | 56,800 |
| Aug 7, 2026 | 6,575.00 | 6,675.00 | 6,575.00 | 6,600.00 | 6,600.00 | 0.38% | 44,900 |
| Aug 6, 2026 | 6,525.00 | 6,650.00 | 6,500.00 | 6,575.00 | 6,575.00 | 0.77% | 27,200 |
| Aug 5, 2026 | 6,575.00 | 6,650.00 | 6,525.00 | 6,525.00 | 6,525.00 | -0.76% | 62,600 |
| Aug 4, 2026 | 6,500.00 | 6,625.00 | 6,500.00 | 6,575.00 | 6,575.00 | 1.15% | 45,600 |
| Aug 3, 2026 | 6,500.00 | 6,600.00 | 6,450.00 | 6,500.00 | 6,500.00 | 0.39% | 33,200 |
| Jul 31, 2026 | 6,500.00 | 6,500.00 | 6,425.00 | 6,475.00 | 6,475.00 | 0.78% | 14,600 |
| Jul 30, 2026 | 6,400.00 | 6,500.00 | 6,400.00 | 6,425.00 | 6,425.00 | 1.18% | 4,800 |
| Jul 29, 2026 | 6,600.00 | 6,600.00 | 6,350.00 | 6,350.00 | 6,350.00 | -1.55% | 41,800 |
| Jul 28, 2026 | 6,650.00 | 6,650.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.39% | 14,200 |
| Jul 27, 2026 | 6,550.00 | 6,600.00 | 6,475.00 | 6,475.00 | 6,475.00 | -1.15% | 27,000 |
| Jul 24, 2026 | 6,675.00 | 6,700.00 | 6,425.00 | 6,550.00 | 6,550.00 | -2.24% | 55,300 |
| Jul 23, 2026 | 6,650.00 | 6,725.00 | 6,500.00 | 6,700.00 | 6,700.00 | 0.75% | 232,200 |
| Jul 22, 2026 | 6,700.00 | 6,800.00 | 6,550.00 | 6,650.00 | 6,650.00 | -0.75% | 80,400 |
| Jul 21, 2026 | 6,700.00 | 6,725.00 | 6,675.00 | 6,700.00 | 6,700.00 | - | 47,400 |
| Jul 20, 2026 | 6,550.00 | 6,725.00 | 6,550.00 | 6,700.00 | 6,700.00 | 2.29% | 66,600 |
| Jul 17, 2026 | 6,650.00 | 6,650.00 | 6,500.00 | 6,550.00 | 6,550.00 | -0.38% | 49,600 |
| Jul 16, 2026 | 6,500.00 | 6,650.00 | 6,500.00 | 6,575.00 | 6,575.00 | 1.15% | 31,300 |
| Jul 15, 2026 | 6,450.00 | 6,600.00 | 6,425.00 | 6,500.00 | 6,500.00 | 0.78% | 62,100 |
| Jul 14, 2026 | 6,425.00 | 6,675.00 | 6,400.00 | 6,450.00 | 6,450.00 | 0.39% | 79,400 |
| Jul 13, 2026 | 6,425.00 | 6,475.00 | 6,325.00 | 6,425.00 | 6,425.00 | 0.78% | 54,900 |
| Jul 10, 2026 | 6,350.00 | 6,475.00 | 6,350.00 | 6,375.00 | 6,375.00 | 0.79% | 12,300 |
| Jul 9, 2026 | 6,375.00 | 6,375.00 | 6,300.00 | 6,325.00 | 6,325.00 | -0.78% | 18,600 |
| Jul 8, 2026 | 6,350.00 | 6,425.00 | 6,300.00 | 6,375.00 | 6,375.00 | 0.79% | 52,000 |
| Jul 7, 2026 | 6,250.00 | 6,375.00 | 6,200.00 | 6,325.00 | 6,325.00 | 3.27% | 26,000 |
| Jul 6, 2026 | 6,150.00 | 6,250.00 | 6,125.00 | 6,125.00 | 6,125.00 | -0.41% | 59,000 |
| Jul 3, 2026 | 6,075.00 | 6,175.00 | 6,000.00 | 6,150.00 | 6,150.00 | 3.36% | 24,800 |
| Jul 2, 2026 | 5,950.00 | 6,100.00 | 5,950.00 | 5,950.00 | 5,950.00 | - | 212,900 |
| Jul 1, 2026 | 5,900.00 | 6,100.00 | 5,850.00 | 5,950.00 | 5,950.00 | 1.28% | 158,200 |
| Jun 30, 2026 | 6,000.00 | 6,075.00 | 5,800.00 | 5,875.00 | 5,875.00 | -2.08% | 83,400 |
| Jun 29, 2026 | 5,900.00 | 6,000.00 | 5,875.00 | 6,000.00 | 6,000.00 | 2.13% | 30,200 |
| Jun 26, 2026 | 6,250.00 | 6,250.00 | 5,700.00 | 5,875.00 | 5,875.00 | -2.08% | 140,400 |
| Jun 25, 2026 | 5,825.00 | 6,125.00 | 5,825.00 | 6,000.00 | 6,000.00 | 3.00% | 61,900 |
| Jun 24, 2026 | 6,250.00 | 6,375.00 | 5,825.00 | 5,825.00 | 5,825.00 | -6.80% | 122,100 |
| Jun 23, 2026 | 6,425.00 | 6,525.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.72% | 49,000 |
| Jun 22, 2026 | 6,500.00 | 6,575.00 | 6,350.00 | 6,425.00 | 6,425.00 | -2.28% | 65,900 |