PT Golden Energy Mines Tbk (IDX:GEMS)
Indonesia · Delayed Price · Currency is IDR 6,675.00
+25.00 (0.38%)
Jul 23, 2026, 3:49 PM WIB
IDX:GEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |