PT Golden Energy Mines Tbk (IDX:GEMS)
Indonesia
· Delayed Price · Currency is IDR 8,825.00
-25.00 (-0.28%)
Dec 5, 2025, 4:09 PM WIB
IDX:GEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,850.00 | 8,875.00 | 8,800.00 | 8,825.00 | 8,825.00 | - | 33,300 |
| Dec 4, 2025 | 8,875.00 | 8,900.00 | 8,800.00 | 8,825.00 | 8,825.00 | -0.56% | 59,200 |
| Dec 3, 2025 | 8,900.00 | 8,900.00 | 8,800.00 | 8,875.00 | 8,875.00 | -0.28% | 213,900 |
| Dec 2, 2025 | 8,900.00 | 8,925.00 | 8,850.00 | 8,900.00 | 8,900.00 | - | 70,000 |
| Dec 1, 2025 | 8,925.00 | 8,950.00 | 8,875.00 | 8,900.00 | 8,900.00 | -0.28% | 54,000 |
| Nov 28, 2025 | 8,975.00 | 8,975.00 | 8,875.00 | 8,925.00 | 8,925.00 | -0.56% | 47,400 |
| Nov 27, 2025 | 8,950.00 | 9,000.00 | 8,900.00 | 8,975.00 | 8,975.00 | 0.56% | 55,400 |
| Nov 26, 2025 | 8,925.00 | 8,950.00 | 8,900.00 | 8,925.00 | 8,925.00 | - | 33,400 |
| Nov 25, 2025 | 8,975.00 | 8,975.00 | 8,900.00 | 8,925.00 | 8,925.00 | -0.56% | 54,200 |
| Nov 24, 2025 | 8,975.00 | 9,000.00 | 8,900.00 | 8,975.00 | 8,975.00 | 0.28% | 35,700 |
| Nov 21, 2025 | 8,925.00 | 8,950.00 | 8,900.00 | 8,950.00 | 8,950.00 | 0.28% | 48,700 |
| Nov 20, 2025 | 8,900.00 | 8,925.00 | 8,875.00 | 8,925.00 | 8,925.00 | 0.28% | 59,300 |
| Nov 19, 2025 | 8,925.00 | 8,975.00 | 8,900.00 | 8,900.00 | 8,900.00 | -0.28% | 53,800 |
| Nov 18, 2025 | 8,950.00 | 8,950.00 | 8,875.00 | 8,925.00 | 8,925.00 | 0.28% | 65,700 |
| Nov 17, 2025 | 9,000.00 | 9,025.00 | 8,800.00 | 8,900.00 | 8,900.00 | -0.84% | 318,600 |
| Nov 14, 2025 | 9,000.00 | 9,050.00 | 8,925.00 | 8,975.00 | 8,975.00 | 0.28% | 89,300 |
| Nov 13, 2025 | 9,100.00 | 9,100.00 | 8,900.00 | 8,950.00 | 8,950.00 | -0.83% | 270,900 |
| Nov 12, 2025 | 9,050.00 | 9,075.00 | 8,975.00 | 9,025.00 | 9,025.00 | -0.55% | 61,000 |
| Nov 11, 2025 | 9,175.00 | 9,200.00 | 8,975.00 | 9,075.00 | 9,075.00 | -1.09% | 184,600 |
| Nov 10, 2025 | 9,275.00 | 9,325.00 | 9,150.00 | 9,175.00 | 9,175.00 | -1.08% | 112,100 |
| Nov 7, 2025 | 9,100.00 | 9,375.00 | 9,075.00 | 9,275.00 | 9,275.00 | 2.77% | 435,100 |
| Nov 6, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,025.00 | 9,025.00 | 0.28% | 106,200 |
| Nov 5, 2025 | 9,075.00 | 9,075.00 | 8,925.00 | 9,000.00 | 9,000.00 | -0.28% | 143,900 |
| Nov 4, 2025 | 9,050.00 | 9,075.00 | 9,000.00 | 9,025.00 | 9,025.00 | -0.28% | 52,000 |
| Nov 3, 2025 | 9,050.00 | 9,275.00 | 9,050.00 | 9,050.00 | 9,050.00 | - | 184,900 |
| Oct 31, 2025 | 9,075.00 | 9,100.00 | 9,000.00 | 9,050.00 | 9,050.00 | -0.28% | 76,400 |
| Oct 30, 2025 | 8,900.00 | 9,075.00 | 8,900.00 | 9,075.00 | 9,075.00 | 1.97% | 101,600 |
| Oct 29, 2025 | 8,900.00 | 8,950.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 69,900 |
| Oct 28, 2025 | 8,900.00 | 8,950.00 | 8,875.00 | 8,900.00 | 8,900.00 | -0.56% | 136,400 |
| Oct 27, 2025 | 8,975.00 | 9,050.00 | 8,875.00 | 8,950.00 | 8,950.00 | -0.28% | 120,100 |
| Oct 24, 2025 | 8,900.00 | 9,000.00 | 8,875.00 | 8,975.00 | 8,975.00 | 0.84% | 86,100 |
| Oct 23, 2025 | 8,900.00 | 8,950.00 | 8,875.00 | 8,900.00 | 8,900.00 | - | 61,400 |
| Oct 22, 2025 | 8,950.00 | 8,950.00 | 8,850.00 | 8,900.00 | 8,900.00 | - | 44,100 |
| Oct 21, 2025 | 8,900.00 | 8,950.00 | 8,875.00 | 8,900.00 | 8,900.00 | 0.28% | 76,000 |
| Oct 20, 2025 | 8,875.00 | 8,950.00 | 8,875.00 | 8,875.00 | 8,875.00 | - | 43,000 |
| Oct 17, 2025 | 8,850.00 | 8,925.00 | 8,825.00 | 8,875.00 | 8,875.00 | 0.28% | 61,600 |
| Oct 16, 2025 | 8,850.00 | 8,900.00 | 8,750.00 | 8,850.00 | 8,850.00 | 0.57% | 53,300 |
| Oct 15, 2025 | 8,825.00 | 8,900.00 | 8,650.00 | 8,800.00 | 8,800.00 | -0.28% | 217,900 |
| Oct 14, 2025 | 8,950.00 | 9,000.00 | 8,825.00 | 8,825.00 | 8,825.00 | -1.40% | 155,100 |
| Oct 13, 2025 | 9,025.00 | 9,125.00 | 8,925.00 | 8,950.00 | 8,950.00 | -0.83% | 112,500 |
| Oct 10, 2025 | 9,025.00 | 9,100.00 | 8,975.00 | 9,025.00 | 9,025.00 | 0.28% | 75,200 |
| Oct 9, 2025 | 8,875.00 | 9,100.00 | 8,875.00 | 9,000.00 | 9,000.00 | 1.41% | 226,300 |
| Oct 8, 2025 | 8,925.00 | 8,950.00 | 8,850.00 | 8,875.00 | 8,875.00 | -0.28% | 102,300 |
| Oct 7, 2025 | 8,950.00 | 8,975.00 | 8,850.00 | 8,900.00 | 8,900.00 | -0.56% | 108,900 |
| Oct 6, 2025 | 8,850.00 | 8,975.00 | 8,825.00 | 8,950.00 | 8,950.00 | 1.13% | 151,900 |
| Oct 3, 2025 | 8,875.00 | 8,950.00 | 8,850.00 | 8,850.00 | 8,850.00 | -0.28% | 73,200 |
| Oct 2, 2025 | 8,900.00 | 8,950.00 | 8,850.00 | 8,875.00 | 8,875.00 | -0.28% | 147,400 |
| Oct 1, 2025 | 8,975.00 | 8,975.00 | 8,875.00 | 8,900.00 | 8,900.00 | -0.56% | 78,200 |
| Sep 30, 2025 | 8,950.00 | 8,950.00 | 8,875.00 | 8,950.00 | 8,950.00 | - | 146,400 |
| Sep 29, 2025 | 8,975.00 | 9,000.00 | 8,925.00 | 8,950.00 | 8,950.00 | -0.28% | 88,900 |
| Sep 26, 2025 | 8,975.00 | 8,975.00 | 8,925.00 | 8,975.00 | 8,975.00 | 0.28% | 54,600 |
| Sep 25, 2025 | 8,950.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,950.00 | - | 48,600 |
| Sep 24, 2025 | 9,000.00 | 9,050.00 | 8,950.00 | 8,950.00 | 8,950.00 | -0.56% | 62,300 |
| Sep 23, 2025 | 8,975.00 | 9,025.00 | 8,975.00 | 9,000.00 | 9,000.00 | 0.56% | 98,300 |
| Sep 22, 2025 | 9,000.00 | 9,050.00 | 8,950.00 | 8,950.00 | 8,950.00 | -0.56% | 119,200 |
| Sep 19, 2025 | 9,000.00 | 9,050.00 | 8,975.00 | 9,000.00 | 9,000.00 | 0.28% | 45,900 |
| Sep 18, 2025 | 9,000.00 | 9,050.00 | 8,900.00 | 8,975.00 | 8,975.00 | -0.28% | 248,600 |
| Sep 17, 2025 | 9,000.00 | 9,125.00 | 8,975.00 | 9,000.00 | 9,000.00 | - | 154,300 |
| Sep 16, 2025 | 9,050.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | -0.55% | 96,800 |
| Sep 15, 2025 | 9,100.00 | 9,125.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.28% | 92,400 |
| Sep 12, 2025 | 9,050.00 | 9,100.00 | 9,025.00 | 9,075.00 | 9,075.00 | 0.83% | 76,800 |
| Sep 11, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.28% | 219,400 |
| Sep 10, 2025 | 9,000.00 | 9,000.00 | 8,950.00 | 8,975.00 | 8,975.00 | -0.28% | 132,900 |
| Sep 9, 2025 | 9,150.00 | 9,200.00 | 8,975.00 | 9,000.00 | 9,000.00 | -1.37% | 209,800 |
| Sep 8, 2025 | 9,200.00 | 9,225.00 | 9,125.00 | 9,125.00 | 9,125.00 | -0.82% | 128,900 |
| Sep 4, 2025 | 9,225.00 | 9,250.00 | 9,150.00 | 9,200.00 | 9,200.00 | - | 182,500 |
| Sep 3, 2025 | 9,300.00 | 9,550.00 | 9,100.00 | 9,200.00 | 9,200.00 | -1.08% | 477,300 |
| Sep 2, 2025 | 9,200.00 | 9,325.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.09% | 54,400 |
| Sep 1, 2025 | 9,100.00 | 9,275.00 | 8,950.00 | 9,200.00 | 9,200.00 | -0.54% | 267,700 |
| Aug 29, 2025 | 9,375.00 | 9,400.00 | 9,150.00 | 9,250.00 | 9,250.00 | -1.60% | 202,700 |
| Aug 28, 2025 | 9,400.00 | 9,425.00 | 9,350.00 | 9,400.00 | 9,400.00 | - | 154,100 |
| Aug 27, 2025 | 9,325.00 | 9,425.00 | 9,250.00 | 9,400.00 | 9,400.00 | 0.80% | 186,400 |
| Aug 26, 2025 | 9,300.00 | 9,375.00 | 9,275.00 | 9,325.00 | 9,325.00 | -0.27% | 92,900 |
| Aug 25, 2025 | 9,400.00 | 9,425.00 | 9,300.00 | 9,350.00 | 9,350.00 | - | 131,000 |
| Aug 22, 2025 | 9,275.00 | 9,350.00 | 9,250.00 | 9,350.00 | 9,350.00 | 0.81% | 100,500 |
| Aug 21, 2025 | 9,275.00 | 9,325.00 | 9,150.00 | 9,275.00 | 9,275.00 | - | 181,300 |
| Aug 20, 2025 | 9,350.00 | 9,350.00 | 9,250.00 | 9,275.00 | 9,275.00 | -0.54% | 106,500 |
| Aug 19, 2025 | 9,250.00 | 9,350.00 | 9,200.00 | 9,325.00 | 9,325.00 | 1.36% | 202,800 |
| Aug 15, 2025 | 9,250.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.54% | 153,100 |
| Aug 14, 2025 | 9,200.00 | 9,300.00 | 9,200.00 | 9,250.00 | 9,250.00 | 0.54% | 79,500 |
| Aug 13, 2025 | 9,300.00 | 9,350.00 | 9,175.00 | 9,200.00 | 9,200.00 | -1.08% | 198,300 |
| Aug 12, 2025 | 9,475.00 | 9,475.00 | 9,125.00 | 9,300.00 | 9,300.00 | -1.06% | 422,300 |
| Aug 11, 2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 0.27% | 278,100 |
| Aug 8, 2025 | 9,150.00 | 9,650.00 | 9,100.00 | 9,375.00 | 9,375.00 | 2.18% | 644,400 |
| Aug 7, 2025 | 9,150.00 | 9,175.00 | 9,125.00 | 9,175.00 | 9,175.00 | 0.55% | 108,600 |
| Aug 6, 2025 | 9,125.00 | 9,175.00 | 9,100.00 | 9,125.00 | 9,125.00 | 0.27% | 73,100 |
| Aug 5, 2025 | 9,100.00 | 9,175.00 | 9,075.00 | 9,100.00 | 9,100.00 | 0.28% | 134,200 |
| Aug 4, 2025 | 9,175.00 | 9,200.00 | 9,075.00 | 9,075.00 | 9,075.00 | -0.82% | 141,200 |
| Aug 1, 2025 | 9,200.00 | 9,250.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | 103,800 |
| Jul 31, 2025 | 9,300.00 | 9,325.00 | 9,150.00 | 9,150.00 | 9,150.00 | -1.35% | 215,900 |
| Jul 30, 2025 | 9,375.00 | 9,450.00 | 9,275.00 | 9,275.00 | 9,275.00 | -1.33% | 188,600 |
| Jul 29, 2025 | 9,400.00 | 9,450.00 | 9,375.00 | 9,400.00 | 9,400.00 | - | 93,500 |
| Jul 28, 2025 | 9,425.00 | 9,450.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.27% | 159,000 |
| Jul 25, 2025 | 9,425.00 | 9,450.00 | 9,375.00 | 9,375.00 | 9,375.00 | - | 97,700 |
| Jul 24, 2025 | 9,375.00 | 9,400.00 | 9,375.00 | 9,375.00 | 9,375.00 | 0.27% | 158,200 |
| Jul 23, 2025 | 9,300.00 | 9,375.00 | 9,275.00 | 9,350.00 | 9,350.00 | 0.81% | 118,500 |
| Jul 22, 2025 | 9,275.00 | 9,350.00 | 9,250.00 | 9,275.00 | 9,275.00 | - | 102,900 |
| Jul 21, 2025 | 9,300.00 | 9,350.00 | 9,225.00 | 9,275.00 | 9,275.00 | -0.27% | 115,300 |
| Jul 18, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -0.53% | 124,900 |
| Jul 17, 2025 | 9,475.00 | 9,475.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.32% | 86,700 |