PT Golden Energy Mines Tbk (IDX:GEMS)
Indonesia · Delayed Price · Currency is IDR 6,150.00
+200.00 (3.36%)
Jul 3, 2026, 11:27 AM WIB
IDX:GEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 121,900 |
| 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 |
| Jun 19, 2026 | 6,750.00 | 6,775.00 | 6,575.00 | 6,575.00 | 6,575.00 | -2.59% | 78,900 |
| Jun 18, 2026 | 6,725.00 | 6,850.00 | 6,600.00 | 6,750.00 | 6,750.00 | 0.37% | 26,500 |
| Jun 17, 2026 | 6,750.00 | 6,850.00 | 6,600.00 | 6,725.00 | 6,725.00 | -0.37% | 35,800 |
| Jun 15, 2026 | 6,750.00 | 6,900.00 | 6,725.00 | 6,750.00 | 6,750.00 | - | 91,900 |
| Jun 12, 2026 | 6,525.00 | 6,775.00 | 6,525.00 | 6,750.00 | 6,750.00 | 3.45% | 47,800 |
| Jun 11, 2026 | 6,700.00 | 6,700.00 | 6,400.00 | 6,525.00 | 6,525.00 | 2.35% | 29,900 |
| Jun 10, 2026 | 6,125.00 | 6,575.00 | 6,125.00 | 6,375.00 | 6,375.00 | 4.51% | 68,000 |
| Jun 9, 2026 | 5,650.00 | 6,100.00 | 5,650.00 | 6,100.00 | 6,100.00 | 7.96% | 109,700 |
| Jun 8, 2026 | 5,900.00 | 6,175.00 | 5,625.00 | 5,650.00 | 5,650.00 | -4.24% | 116,900 |
| Jun 5, 2026 | 6,250.00 | 6,250.00 | 5,825.00 | 5,900.00 | 5,900.00 | -5.60% | 140,500 |
| Jun 4, 2026 | 6,800.00 | 6,800.00 | 6,000.00 | 6,250.00 | 6,250.00 | -8.42% | 180,100 |
| Jun 3, 2026 | 7,125.00 | 7,125.00 | 6,750.00 | 6,825.00 | 6,825.00 | -4.21% | 112,900 |
| Jun 2, 2026 | 7,500.00 | 7,500.00 | 7,125.00 | 7,125.00 | 7,125.00 | -2.22% | 152,100 |
| May 29, 2026 | 7,725.00 | 7,800.00 | 7,500.00 | 7,525.00 | 7,287.05 | -2.27% | 213,300 |
| May 26, 2026 | 7,750.00 | 7,775.00 | 7,650.00 | 7,700.00 | 7,456.52 | -0.65% | 84,700 |
| May 25, 2026 | 7,575.00 | 7,775.00 | 7,575.00 | 7,750.00 | 7,504.94 | 2.31% | 57,700 |
| May 22, 2026 | 7,550.00 | 7,575.00 | 7,425.00 | 7,575.00 | 7,335.47 | 0.33% | 64,100 |
| May 21, 2026 | 7,675.00 | 7,750.00 | 7,500.00 | 7,550.00 | 7,311.26 | -0.98% | 177,100 |
| May 20, 2026 | 7,625.00 | 7,800.00 | 7,600.00 | 7,625.00 | 7,383.89 | - | 49,300 |
| May 19, 2026 | 7,600.00 | 7,625.00 | 7,575.00 | 7,625.00 | 7,383.89 | - | 50,500 |
| May 18, 2026 | 7,600.00 | 7,675.00 | 7,575.00 | 7,625.00 | 7,383.89 | 0.66% | 92,200 |
| May 13, 2026 | 7,825.00 | 7,875.00 | 7,225.00 | 7,575.00 | 7,335.47 | -3.19% | 342,400 |
| May 12, 2026 | 7,850.00 | 7,850.00 | 7,700.00 | 7,825.00 | 7,577.56 | -0.32% | 50,400 |
| May 11, 2026 | 7,800.00 | 7,850.00 | 7,650.00 | 7,850.00 | 7,601.77 | 0.64% | 232,300 |
| May 8, 2026 | 7,900.00 | 7,950.00 | 7,675.00 | 7,800.00 | 7,553.35 | -0.64% | 495,800 |
| May 7, 2026 | 7,800.00 | 8,000.00 | 7,700.00 | 7,850.00 | 7,601.77 | 0.64% | 205,300 |
| May 6, 2026 | 7,875.00 | 7,975.00 | 7,700.00 | 7,800.00 | 7,553.35 | -0.95% | 160,800 |
| May 5, 2026 | 7,800.00 | 7,875.00 | 7,750.00 | 7,875.00 | 7,625.98 | 0.96% | 84,500 |
| May 4, 2026 | 7,925.00 | 7,975.00 | 7,800.00 | 7,800.00 | 7,553.35 | -1.58% | 117,100 |
| Apr 30, 2026 | 8,100.00 | 8,100.00 | 7,800.00 | 7,925.00 | 7,674.40 | -2.46% | 81,500 |
| Apr 29, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,125.00 | 7,868.08 | 0.93% | 90,900 |
| Apr 28, 2026 | 7,975.00 | 8,200.00 | 7,850.00 | 8,050.00 | 7,795.45 | 0.94% | 146,400 |
| Apr 27, 2026 | 8,225.00 | 8,300.00 | 7,850.00 | 7,975.00 | 7,722.82 | -2.74% | 509,500 |
| Apr 24, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 7,940.71 | -1.20% | 28,700 |
| Apr 23, 2026 | 8,300.00 | 8,400.00 | 8,175.00 | 8,300.00 | 8,037.54 | - | 97,500 |
| Apr 22, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,037.54 | - | 79,000 |
| Apr 21, 2026 | 8,375.00 | 8,375.00 | 8,250.00 | 8,300.00 | 8,037.54 | 0.61% | 24,500 |
| Apr 20, 2026 | 8,425.00 | 8,425.00 | 8,200.00 | 8,250.00 | 7,989.12 | -1.79% | 127,700 |
| Apr 17, 2026 | 8,400.00 | 8,450.00 | 8,375.00 | 8,400.00 | 8,134.38 | - | 18,200 |
| Apr 16, 2026 | 8,425.00 | 8,475.00 | 8,400.00 | 8,400.00 | 8,134.38 | -0.30% | 80,100 |
| Apr 15, 2026 | 8,450.00 | 8,525.00 | 8,400.00 | 8,425.00 | 8,158.59 | -0.30% | 24,700 |