PT Golden Energy Mines Tbk (IDX:GEMS)
Indonesia · Delayed Price · Currency is IDR 7,600.00
-300.00 (-3.80%)
Oct 12, 2026, 4:06 PM WIB
IDX:GEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 7,900.00 | 7,925.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.80% | 421,300 |
| Oct 9, 2026 | 8,000.00 | 8,075.00 | 7,800.00 | 7,900.00 | 7,900.00 | -3.27% | 796,500 |
| Oct 8, 2026 | 8,675.00 | 8,775.00 | 8,650.00 | 8,775.00 | 8,167.05 | 1.15% | 1,079,800 |
| Oct 7, 2026 | 8,550.00 | 8,675.00 | 8,550.00 | 8,675.00 | 8,073.97 | 1.46% | 720,800 |
| Oct 6, 2026 | 8,525.00 | 8,575.00 | 8,425.00 | 8,550.00 | 7,957.63 | 0.59% | 455,000 |
| Oct 5, 2026 | 8,450.00 | 8,525.00 | 8,400.00 | 8,500.00 | 7,911.10 | 0.89% | 458,800 |
| Oct 2, 2026 | 8,200.00 | 8,525.00 | 8,150.00 | 8,425.00 | 7,841.29 | 3.37% | 621,600 |
| Oct 1, 2026 | 7,800.00 | 8,200.00 | 7,625.00 | 8,150.00 | 7,585.35 | 12.41% | 1,308,400 |
| Sep 30, 2026 | 7,400.00 | 7,500.00 | 7,250.00 | 7,250.00 | 6,747.70 | -0.68% | 96,100 |
| Sep 29, 2026 | 7,500.00 | 7,525.00 | 7,275.00 | 7,300.00 | 6,794.24 | 0.34% | 238,800 |
| Sep 28, 2026 | 7,225.00 | 7,325.00 | 7,175.00 | 7,275.00 | 6,770.97 | 0.69% | 81,700 |
| Sep 25, 2026 | 7,225.00 | 7,225.00 | 7,100.00 | 7,225.00 | 6,724.43 | - | 20,700 |
| Sep 24, 2026 | 7,375.00 | 7,400.00 | 7,200.00 | 7,225.00 | 6,724.43 | -2.03% | 81,700 |
| Sep 23, 2026 | 7,200.00 | 7,375.00 | 7,150.00 | 7,375.00 | 6,864.04 | 2.43% | 22,600 |
| Sep 22, 2026 | 7,375.00 | 7,375.00 | 7,150.00 | 7,200.00 | 6,701.17 | -2.37% | 229,700 |
| Sep 21, 2026 | 7,275.00 | 7,375.00 | 7,275.00 | 7,375.00 | 6,864.04 | 1.37% | 203,000 |
| Sep 18, 2026 | 7,150.00 | 7,300.00 | 7,150.00 | 7,275.00 | 6,770.97 | 1.75% | 50,000 |
| Sep 17, 2026 | 7,350.00 | 7,400.00 | 7,000.00 | 7,150.00 | 6,654.63 | -2.72% | 206,700 |
| Sep 16, 2026 | 7,450.00 | 7,500.00 | 7,275.00 | 7,350.00 | 6,840.77 | -1.34% | 35,900 |
| Sep 15, 2026 | 7,475.00 | 7,475.00 | 7,250.00 | 7,450.00 | 6,933.85 | 0.68% | 52,800 |
| Sep 14, 2026 | 7,475.00 | 7,525.00 | 7,050.00 | 7,400.00 | 6,887.31 | -1.33% | 192,100 |
| Sep 11, 2026 | 7,450.00 | 7,525.00 | 7,300.00 | 7,500.00 | 6,980.38 | -1.32% | 78,700 |
| Sep 10, 2026 | 7,675.00 | 7,725.00 | 7,525.00 | 7,600.00 | 7,073.45 | -0.98% | 180,000 |
| Sep 9, 2026 | 7,675.00 | 7,800.00 | 7,575.00 | 7,675.00 | 7,143.26 | - | 181,700 |
| Sep 8, 2026 | 7,700.00 | 7,750.00 | 7,575.00 | 7,675.00 | 7,143.26 | -0.32% | 184,600 |
| Sep 7, 2026 | 7,450.00 | 7,800.00 | 7,350.00 | 7,700.00 | 7,166.52 | 3.36% | 277,900 |
| Sep 4, 2026 | 7,425.00 | 7,525.00 | 7,350.00 | 7,450.00 | 6,933.85 | 0.34% | 152,800 |
| Sep 3, 2026 | 7,100.00 | 7,450.00 | 7,050.00 | 7,425.00 | 6,910.58 | 4.21% | 420,600 |
| Sep 2, 2026 | 7,125.00 | 7,325.00 | 7,000.00 | 7,125.00 | 6,631.36 | - | 179,200 |
| Sep 1, 2026 | 7,025.00 | 7,125.00 | 6,975.00 | 7,125.00 | 6,631.36 | 1.42% | 113,400 |
| Aug 31, 2026 | 6,925.00 | 7,050.00 | 6,925.00 | 7,025.00 | 6,538.29 | 1.44% | 129,600 |
| Aug 28, 2026 | 6,875.00 | 6,925.00 | 6,825.00 | 6,925.00 | 6,445.22 | 1.09% | 69,500 |
| Aug 27, 2026 | 6,725.00 | 6,875.00 | 6,650.00 | 6,850.00 | 6,375.41 | 1.86% | 123,100 |
| Aug 26, 2026 | 6,775.00 | 6,800.00 | 6,725.00 | 6,725.00 | 6,259.08 | -0.74% | 59,100 |
| Aug 24, 2026 | 6,750.00 | 6,800.00 | 6,725.00 | 6,775.00 | 6,305.61 | 1.12% | 118,300 |
| Aug 21, 2026 | 6,675.00 | 6,725.00 | 6,650.00 | 6,700.00 | 6,235.81 | 0.37% | 396,200 |
| Aug 20, 2026 | 6,625.00 | 6,725.00 | 6,575.00 | 6,675.00 | 6,212.54 | 0.75% | 44,600 |
| Aug 19, 2026 | 6,675.00 | 6,750.00 | 6,600.00 | 6,625.00 | 6,166.00 | -0.75% | 40,800 |
| Aug 18, 2026 | 6,525.00 | 6,700.00 | 6,525.00 | 6,675.00 | 6,212.54 | 2.30% | 80,400 |
| Aug 14, 2026 | 6,600.00 | 6,600.00 | 6,450.00 | 6,525.00 | 6,072.93 | -0.38% | 22,600 |
| Aug 13, 2026 | 6,575.00 | 6,575.00 | 6,525.00 | 6,550.00 | 6,096.20 | -0.38% | 20,900 |
| Aug 12, 2026 | 6,550.00 | 6,600.00 | 6,525.00 | 6,575.00 | 6,119.47 | 0.38% | 23,300 |
| Aug 11, 2026 | 6,550.00 | 6,600.00 | 6,475.00 | 6,550.00 | 6,096.20 | - | 41,700 |
| Aug 10, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,550.00 | 6,096.20 | -0.76% | 56,800 |
| Aug 7, 2026 | 6,575.00 | 6,675.00 | 6,575.00 | 6,600.00 | 6,142.74 | 0.38% | 44,900 |
| Aug 6, 2026 | 6,525.00 | 6,650.00 | 6,500.00 | 6,575.00 | 6,119.47 | 0.77% | 27,200 |
| Aug 5, 2026 | 6,575.00 | 6,650.00 | 6,525.00 | 6,525.00 | 6,072.93 | -0.76% | 62,600 |
| Aug 4, 2026 | 6,500.00 | 6,625.00 | 6,500.00 | 6,575.00 | 6,119.47 | 1.15% | 45,600 |
| Aug 3, 2026 | 6,500.00 | 6,600.00 | 6,450.00 | 6,500.00 | 6,049.66 | 0.39% | 33,200 |
| Jul 31, 2026 | 6,500.00 | 6,500.00 | 6,425.00 | 6,475.00 | 6,026.40 | 0.78% | 14,600 |