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 |