PT Golden Energy Mines Tbk (IDX:GEMS)
Indonesia
· Delayed Price · Currency is IDR 8,350.00
-275.00 (-3.19%)
At close: Mar 9, 2026
IDX:GEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,675.00 | 8,725.00 | 8,175.00 | 8,225.00 | - | -4.64% | 308,900 |
| 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 |
| Mar 2, 2026 | 8,075.00 | 8,200.00 | 7,900.00 | 8,125.00 | 8,125.00 | - | 94,900 |
| Feb 27, 2026 | 8,150.00 | 8,175.00 | 8,100.00 | 8,125.00 | 8,125.00 | -0.31% | 56,700 |
| Feb 26, 2026 | 8,175.00 | 8,250.00 | 8,125.00 | 8,150.00 | 8,150.00 | -0.31% | 123,300 |
| Feb 25, 2026 | 8,150.00 | 8,225.00 | 8,150.00 | 8,175.00 | 8,175.00 | 0.31% | 136,400 |
| Feb 24, 2026 | 8,125.00 | 8,225.00 | 8,125.00 | 8,150.00 | 8,150.00 | 0.31% | 160,700 |
| Feb 23, 2026 | 8,000.00 | 8,150.00 | 7,900.00 | 8,125.00 | 8,125.00 | 3.50% | 201,000 |
| Feb 20, 2026 | 7,775.00 | 7,850.00 | 7,775.00 | 7,850.00 | 7,850.00 | 0.96% | 119,400 |
| Feb 19, 2026 | 7,750.00 | 7,825.00 | 7,700.00 | 7,775.00 | 7,775.00 | 0.32% | 111,400 |
| Feb 18, 2026 | 7,650.00 | 7,800.00 | 7,650.00 | 7,750.00 | 7,750.00 | 1.64% | 212,000 |
| Feb 13, 2026 | 7,650.00 | 7,675.00 | 7,600.00 | 7,625.00 | 7,625.00 | - | 28,600 |
| Feb 12, 2026 | 7,575.00 | 7,675.00 | 7,575.00 | 7,625.00 | 7,625.00 | 0.99% | 62,400 |
| Feb 11, 2026 | 7,425.00 | 7,675.00 | 7,400.00 | 7,550.00 | 7,550.00 | 2.03% | 122,200 |
| Feb 10, 2026 | 7,500.00 | 7,625.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 337,300 |
| Feb 9, 2026 | 7,575.00 | 7,650.00 | 7,475.00 | 7,500.00 | 7,500.00 | -0.99% | 115,400 |
| Feb 6, 2026 | 7,750.00 | 7,750.00 | 7,550.00 | 7,575.00 | 7,575.00 | -2.26% | 169,100 |
| Feb 5, 2026 | 7,700.00 | 7,800.00 | 7,650.00 | 7,750.00 | 7,750.00 | 2.31% | 140,500 |
| Feb 4, 2026 | 7,850.00 | 7,850.00 | 7,500.00 | 7,575.00 | 7,575.00 | -3.81% | 357,300 |
| Feb 3, 2026 | 7,775.00 | 7,875.00 | 7,725.00 | 7,875.00 | 7,875.00 | 1.61% | 92,100 |
| Feb 2, 2026 | 7,900.00 | 7,925.00 | 7,700.00 | 7,750.00 | 7,750.00 | -1.90% | 159,100 |
| Jan 30, 2026 | 7,950.00 | 8,075.00 | 7,875.00 | 7,900.00 | 7,900.00 | -0.32% | 108,300 |
| Jan 29, 2026 | 7,875.00 | 7,975.00 | 7,000.00 | 7,925.00 | 7,925.00 | 0.63% | 312,600 |
| Jan 28, 2026 | 8,100.00 | 8,125.00 | 7,675.00 | 7,875.00 | 7,875.00 | -2.48% | 635,600 |
| Jan 27, 2026 | 8,200.00 | 8,200.00 | 8,075.00 | 8,075.00 | 8,075.00 | -0.62% | 46,500 |
| Jan 26, 2026 | 8,225.00 | 8,375.00 | 8,000.00 | 8,125.00 | 8,125.00 | -1.22% | 563,900 |
| Jan 23, 2026 | 8,300.00 | 8,325.00 | 8,200.00 | 8,225.00 | 8,225.00 | -0.90% | 78,000 |
| Jan 22, 2026 | 8,225.00 | 8,325.00 | 8,225.00 | 8,300.00 | 8,300.00 | 0.30% | 71,100 |
| Jan 21, 2026 | 8,350.00 | 8,375.00 | 8,225.00 | 8,275.00 | 8,275.00 | -0.30% | 75,600 |
| Jan 20, 2026 | 8,325.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.30% | 67,900 |
| Jan 19, 2026 | 8,225.00 | 8,400.00 | 8,200.00 | 8,325.00 | 8,325.00 | 0.30% | 66,300 |
| Jan 15, 2026 | 8,200.00 | 8,325.00 | 8,175.00 | 8,300.00 | 8,300.00 | 1.22% | 66,500 |
| Jan 14, 2026 | 8,225.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 63,300 |
| Jan 13, 2026 | 8,150.00 | 8,325.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 111,900 |
| Jan 12, 2026 | 8,250.00 | 8,275.00 | 8,125.00 | 8,200.00 | 8,200.00 | -0.61% | 97,500 |
| Jan 9, 2026 | 8,275.00 | 8,300.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.30% | 73,600 |
| Jan 8, 2026 | 8,225.00 | 8,325.00 | 8,225.00 | 8,275.00 | 8,275.00 | 0.61% | 66,000 |
| Jan 7, 2026 | 8,275.00 | 8,275.00 | 8,200.00 | 8,225.00 | 8,225.00 | -0.60% | 55,900 |
| Jan 6, 2026 | 8,150.00 | 8,750.00 | 8,000.00 | 8,275.00 | 8,275.00 | 1.85% | 578,800 |
| Jan 5, 2026 | 8,150.00 | 8,200.00 | 8,025.00 | 8,125.00 | 8,125.00 | -0.31% | 100,500 |
| Jan 2, 2026 | 8,125.00 | 8,200.00 | 8,125.00 | 8,150.00 | 8,150.00 | 0.31% | 65,400 |
| Dec 30, 2025 | 8,125.00 | 8,175.00 | 8,050.00 | 8,125.00 | 8,125.00 | 0.31% | 123,300 |
| Dec 29, 2025 | 8,325.00 | 8,375.00 | 8,000.00 | 8,100.00 | 8,100.00 | -2.70% | 510,300 |
| Dec 24, 2025 | 8,375.00 | 8,375.00 | 8,300.00 | 8,325.00 | 8,325.00 | -0.60% | 39,600 |
| Dec 23, 2025 | 8,500.00 | 8,500.00 | 8,325.00 | 8,375.00 | 8,375.00 | -0.30% | 39,500 |
| Dec 22, 2025 | 8,500.00 | 8,500.00 | 8,350.00 | 8,400.00 | 8,400.00 | -1.18% | 72,500 |
| Dec 19, 2025 | 8,100.00 | 8,750.00 | 8,100.00 | 8,500.00 | 8,500.00 | 5.59% | 119,900 |
| Dec 18, 2025 | 8,350.00 | 8,450.00 | 8,000.00 | 8,050.00 | 8,050.00 | -3.59% | 610,300 |
| Dec 17, 2025 | 8,500.00 | 8,575.00 | 8,300.00 | 8,350.00 | 8,350.00 | -1.76% | 175,900 |
| Dec 16, 2025 | 8,700.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.73% | 172,600 |
| Dec 15, 2025 | 8,750.00 | 8,775.00 | 8,625.00 | 8,650.00 | 8,650.00 | -0.86% | 108,100 |
| Dec 12, 2025 | 8,725.00 | 8,750.00 | 8,675.00 | 8,725.00 | 8,725.00 | - | 93,200 |
| Dec 11, 2025 | 8,725.00 | 8,750.00 | 8,625.00 | 8,725.00 | 8,725.00 | - | 106,200 |
| Dec 10, 2025 | 8,775.00 | 8,800.00 | 8,700.00 | 8,725.00 | 8,725.00 | -0.57% | 83,800 |
| Dec 9, 2025 | 8,825.00 | 8,850.00 | 8,700.00 | 8,775.00 | 8,775.00 | -0.57% | 135,500 |
| Dec 8, 2025 | 8,825.00 | 8,875.00 | 8,775.00 | 8,825.00 | 8,825.00 | - | 73,600 |
| 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 |