PT Golden Energy Mines Tbk (IDX:GEMS)
Indonesia · Delayed Price · Currency is IDR 7,575.00
+25.00 (0.33%)
May 22, 2026, 4:07 PM WIB
IDX:GEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,550.00 | 7,575.00 | 7,425.00 | 7,575.00 | - | 0.33% | 64,300 |
| May 21, 2026 | 7,675.00 | 7,750.00 | 7,500.00 | 7,550.00 | 7,550.00 | -0.98% | 177,100 |
| May 20, 2026 | 7,625.00 | 7,800.00 | 7,600.00 | 7,625.00 | 7,625.00 | - | 49,300 |
| May 19, 2026 | 7,600.00 | 7,625.00 | 7,575.00 | 7,625.00 | 7,625.00 | - | 50,500 |
| May 18, 2026 | 7,600.00 | 7,675.00 | 7,575.00 | 7,625.00 | 7,625.00 | 0.66% | 92,200 |
| May 13, 2026 | 7,825.00 | 7,875.00 | 7,225.00 | 7,575.00 | 7,575.00 | -3.19% | 342,400 |
| May 12, 2026 | 7,850.00 | 7,850.00 | 7,700.00 | 7,825.00 | 7,825.00 | -0.32% | 50,400 |
| May 11, 2026 | 7,800.00 | 7,850.00 | 7,650.00 | 7,850.00 | 7,850.00 | 0.64% | 232,300 |
| May 8, 2026 | 7,900.00 | 7,950.00 | 7,675.00 | 7,800.00 | 7,800.00 | -0.64% | 495,800 |
| May 7, 2026 | 7,800.00 | 8,000.00 | 7,700.00 | 7,850.00 | 7,850.00 | 0.64% | 205,300 |
| May 6, 2026 | 7,875.00 | 7,975.00 | 7,700.00 | 7,800.00 | 7,800.00 | -0.95% | 160,800 |
| May 5, 2026 | 7,800.00 | 7,875.00 | 7,750.00 | 7,875.00 | 7,875.00 | 0.96% | 84,500 |
| May 4, 2026 | 7,925.00 | 7,975.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.58% | 117,100 |
| Apr 30, 2026 | 8,100.00 | 8,100.00 | 7,800.00 | 7,925.00 | 7,925.00 | -2.46% | 81,500 |
| Apr 29, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,125.00 | 8,125.00 | 0.93% | 90,900 |
| Apr 28, 2026 | 7,975.00 | 8,200.00 | 7,850.00 | 8,050.00 | 8,050.00 | 0.94% | 146,400 |
| Apr 27, 2026 | 8,225.00 | 8,300.00 | 7,850.00 | 7,975.00 | 7,975.00 | -2.74% | 509,500 |
| Apr 24, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 28,700 |
| Apr 23, 2026 | 8,300.00 | 8,400.00 | 8,175.00 | 8,300.00 | 8,300.00 | - | 97,500 |
| Apr 22, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 79,000 |
| Apr 21, 2026 | 8,375.00 | 8,375.00 | 8,250.00 | 8,300.00 | 8,300.00 | 0.61% | 24,500 |
| Apr 20, 2026 | 8,425.00 | 8,425.00 | 8,200.00 | 8,250.00 | 8,250.00 | -1.79% | 127,700 |
| Apr 17, 2026 | 8,400.00 | 8,450.00 | 8,375.00 | 8,400.00 | 8,400.00 | - | 18,200 |
| Apr 16, 2026 | 8,425.00 | 8,475.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.30% | 80,100 |
| Apr 15, 2026 | 8,450.00 | 8,525.00 | 8,400.00 | 8,425.00 | 8,425.00 | -0.30% | 24,700 |
| Apr 14, 2026 | 8,450.00 | 8,525.00 | 8,425.00 | 8,450.00 | 8,450.00 | 0.30% | 109,700 |
| Apr 13, 2026 | 8,400.00 | 8,525.00 | 8,375.00 | 8,425.00 | 8,425.00 | 0.30% | 79,300 |
| Apr 10, 2026 | 8,400.00 | 8,525.00 | 8,375.00 | 8,400.00 | 8,400.00 | -1.18% | 43,600 |
| Apr 9, 2026 | 8,525.00 | 8,525.00 | 8,375.00 | 8,500.00 | 8,500.00 | - | 98,100 |
| Apr 8, 2026 | 8,425.00 | 8,525.00 | 8,350.00 | 8,500.00 | 8,500.00 | 0.89% | 218,200 |
| Apr 7, 2026 | 8,400.00 | 8,475.00 | 8,325.00 | 8,425.00 | 8,425.00 | 1.51% | 56,800 |
| Apr 6, 2026 | 8,425.00 | 8,525.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.60% | 66,500 |
| Apr 2, 2026 | 8,600.00 | 8,675.00 | 8,350.00 | 8,350.00 | 8,350.00 | -2.91% | 128,900 |
| Apr 1, 2026 | 8,725.00 | 8,850.00 | 8,525.00 | 8,600.00 | 8,600.00 | -1.43% | 132,000 |
| Mar 31, 2026 | 8,775.00 | 8,850.00 | 8,700.00 | 8,725.00 | 8,725.00 | 0.29% | 205,000 |
| Mar 30, 2026 | 8,425.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | 3.26% | 590,800 |
| Mar 27, 2026 | 8,475.00 | 8,600.00 | 8,400.00 | 8,425.00 | 8,425.00 | -0.59% | 40,300 |
| Mar 26, 2026 | 8,575.00 | 8,750.00 | 8,425.00 | 8,475.00 | 8,475.00 | - | 176,600 |
| Mar 25, 2026 | 8,100.00 | 8,600.00 | 8,050.00 | 8,475.00 | 8,475.00 | 4.95% | 223,900 |
| Mar 17, 2026 | 8,050.00 | 8,250.00 | 8,000.00 | 8,075.00 | 8,075.00 | 0.62% | 36,200 |
| Mar 16, 2026 | 8,250.00 | 8,250.00 | 7,975.00 | 8,025.00 | 8,025.00 | -3.02% | 82,500 |
| Mar 13, 2026 | 8,350.00 | 8,350.00 | 8,200.00 | 8,275.00 | 8,275.00 | -0.90% | 99,200 |
| Mar 12, 2026 | 8,400.00 | 8,400.00 | 8,225.00 | 8,350.00 | 8,350.00 | -0.30% | 110,800 |
| Mar 11, 2026 | 8,375.00 | 8,450.00 | 8,350.00 | 8,375.00 | 8,375.00 | 0.30% | 142,100 |
| Mar 10, 2026 | 8,325.00 | 8,525.00 | 8,325.00 | 8,350.00 | 8,350.00 | - | 81,500 |
| Mar 9, 2026 | 8,675.00 | 8,725.00 | 8,175.00 | 8,350.00 | 8,350.00 | -3.19% | 631,900 |
| Mar 6, 2026 | 8,600.00 | 8,800.00 | 8,550.00 | 8,625.00 | 8,625.00 | 0.29% | 588,800 |
| Mar 5, 2026 | 8,400.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 2.38% | 333,400 |
| Mar 4, 2026 | 8,550.00 | 8,675.00 | 8,350.00 | 8,400.00 | 8,400.00 | -1.18% | 792,100 |
| Mar 3, 2026 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 4.62% | 731,000 |