Singapore markets close in 1 hour 12 minutes
Straits Times Index
3,287.18 -5.51 (-0.17%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,199.47 +436.44 (+2.46%) FTSE 100
8,143.11 +21.87 (+0.27%) Bitcoin USD
57,638.09 -23.36 (-0.04%) CMC Crypto 200
1,265.25 -5.50 (-0.43%)
PT Golden Energy Mines Tbk (GEMS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 02:24PM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6,050.00 | 6,150.00 | 6,050.00 | 6,100.00 | 6,100.00 | 138,600 |
| 30 Apr 2024 | 6,075.00 | 6,100.00 | 6,075.00 | 6,075.00 | 6,075.00 | 94,700 |
| 29 Apr 2024 | 6,100.00 | 6,100.00 | 6,075.00 | 6,075.00 | 6,075.00 | 111,700 |
| 26 Apr 2024 | 6,150.00 | 6,150.00 | 6,075.00 | 6,075.00 | 6,075.00 | 194,100 |
| 25 Apr 2024 | 6,075.00 | 6,125.00 | 6,075.00 | 6,125.00 | 6,125.00 | 75,500 |
| 24 Apr 2024 | 6,100.00 | 6,100.00 | 6,075.00 | 6,075.00 | 6,075.00 | 53,100 |
| 23 Apr 2024 | 6,150.00 | 6,150.00 | 6,075.00 | 6,100.00 | 6,100.00 | 51,400 |
| 22 Apr 2024 | 6,100.00 | 6,175.00 | 6,075.00 | 6,100.00 | 6,100.00 | 80,100 |
| 19 Apr 2024 | 6,100.00 | 6,125.00 | 6,050.00 | 6,100.00 | 6,100.00 | 287,400 |
| 18 Apr 2024 | 6,050.00 | 6,125.00 | 6,050.00 | 6,100.00 | 6,100.00 | 36,700 |
| 17 Apr 2024 | 6,050.00 | 6,100.00 | 6,050.00 | 6,050.00 | 6,050.00 | 91,300 |
| 16 Apr 2024 | 6,000.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | 153,800 |
| 05 Apr 2024 | 6,000.00 | 6,025.00 | 5,950.00 | 6,000.00 | 6,000.00 | 64,700 |
| 04 Apr 2024 | 6,075.00 | 6,075.00 | 5,925.00 | 6,000.00 | 6,000.00 | 85,200 |
| 03 Apr 2024 | 5,900.00 | 6,025.00 | 5,900.00 | 6,025.00 | 6,025.00 | 239,200 |
| 02 Apr 2024 | 5,850.00 | 5,925.00 | 5,850.00 | 5,900.00 | 5,900.00 | 108,900 |
| 01 Apr 2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 195,000 |
| 28 Mar 2024 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 5,900.00 | 54,800 |
| 27 Mar 2024 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 5,900.00 | 91,000 |
| 26 Mar 2024 | 5,925.00 | 5,925.00 | 5,875.00 | 5,900.00 | 5,900.00 | 55,700 |
| 25 Mar 2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,875.00 | 5,875.00 | 262,900 |
| 22 Mar 2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 5,875.00 | 66,200 |
| 21 Mar 2024 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,850.00 | 26,900 |
| 20 Mar 2024 | 5,850.00 | 5,925.00 | 5,800.00 | 5,825.00 | 5,825.00 | 345,900 |
| 19 Mar 2024 | 5,850.00 | 5,925.00 | 5,825.00 | 5,850.00 | 5,850.00 | 30,900 |
| 18 Mar 2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 5,875.00 | 58,000 |
| 15 Mar 2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 167,500 |
| 14 Mar 2024 | 5,875.00 | 5,900.00 | 5,850.00 | 5,875.00 | 5,875.00 | 31,500 |
| 13 Mar 2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 181,200 |
| 08 Mar 2024 | 5,925.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 75,200 |
| 07 Mar 2024 | 5,850.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,900.00 | 62,100 |
| 06 Mar 2024 | 5,750.00 | 6,000.00 | 5,750.00 | 5,850.00 | 5,850.00 | 188,300 |
| 05 Mar 2024 | 5,700.00 | 5,775.00 | 5,700.00 | 5,750.00 | 5,750.00 | 56,700 |
| 04 Mar 2024 | 5,725.00 | 5,775.00 | 5,675.00 | 5,700.00 | 5,700.00 | 97,200 |
| 01 Mar 2024 | 5,750.00 | 5,775.00 | 5,675.00 | 5,750.00 | 5,750.00 | 81,000 |
| 29 Feb 2024 | 5,725.00 | 5,775.00 | 5,725.00 | 5,750.00 | 5,750.00 | 29,000 |
| 28 Feb 2024 | 5,750.00 | 5,775.00 | 5,725.00 | 5,725.00 | 5,725.00 | 56,000 |
| 27 Feb 2024 | 5,775.00 | 5,775.00 | 5,725.00 | 5,725.00 | 5,725.00 | 36,500 |
| 26 Feb 2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 5,775.00 | 50,700 |
| 23 Feb 2024 | 5,775.00 | 5,800.00 | 5,725.00 | 5,775.00 | 5,775.00 | 37,900 |
| 22 Feb 2024 | 5,800.00 | 5,800.00 | 5,700.00 | 5,775.00 | 5,775.00 | 100,300 |
| 21 Feb 2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,750.00 | 5,750.00 | 36,600 |
| 20 Feb 2024 | 5,750.00 | 5,800.00 | 5,750.00 | 5,750.00 | 5,750.00 | 31,000 |
| 19 Feb 2024 | 5,800.00 | 5,825.00 | 5,750.00 | 5,750.00 | 5,750.00 | 55,300 |
| 16 Feb 2024 | 5,825.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,800.00 | 22,900 |
| 15 Feb 2024 | 5,800.00 | 5,875.00 | 5,775.00 | 5,825.00 | 5,825.00 | 43,200 |
| 13 Feb 2024 | 5,825.00 | 5,825.00 | 5,775.00 | 5,800.00 | 5,800.00 | 40,100 |
| 12 Feb 2024 | 5,825.00 | 5,825.00 | 5,775.00 | 5,800.00 | 5,800.00 | 46,200 |
| 07 Feb 2024 | 5,775.00 | 5,850.00 | 5,775.00 | 5,825.00 | 5,825.00 | 24,600 |
| 06 Feb 2024 | 5,800.00 | 5,800.00 | 5,775.00 | 5,800.00 | 5,800.00 | 18,900 |
| 05 Feb 2024 | 5,850.00 | 5,875.00 | 5,800.00 | 5,800.00 | 5,800.00 | 114,400 |
| 02 Feb 2024 | 5,825.00 | 5,875.00 | 5,800.00 | 5,825.00 | 5,825.00 | 33,100 |
| 01 Feb 2024 | 5,850.00 | 5,875.00 | 5,825.00 | 5,825.00 | 5,825.00 | 27,400 |
| 31 Jan 2024 | 5,850.00 | 5,950.00 | 5,800.00 | 5,850.00 | 5,850.00 | 60,600 |
| 30 Jan 2024 | 5,875.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,850.00 | 23,200 |
| 29 Jan 2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,875.00 | 5,875.00 | 72,400 |
| 26 Jan 2024 | 5,750.00 | 6,000.00 | 5,725.00 | 5,875.00 | 5,875.00 | 230,900 |
| 25 Jan 2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 5,775.00 | 39,500 |
| 24 Jan 2024 | 5,775.00 | 5,825.00 | 5,750.00 | 5,775.00 | 5,775.00 | 87,100 |
| 23 Jan 2024 | 5,825.00 | 5,825.00 | 5,725.00 | 5,775.00 | 5,775.00 | 84,000 |
| 22 Jan 2024 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,825.00 | 73,700 |
| 19 Jan 2024 | 5,900.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,850.00 | 58,900 |
| 18 Jan 2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,900.00 | 17,800 |
| 17 Jan 2024 | 5,875.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,900.00 | 71,700 |
| 16 Jan 2024 | 5,875.00 | 5,925.00 | 5,850.00 | 5,875.00 | 5,875.00 | 49,900 |
| 15 Jan 2024 | 5,825.00 | 5,900.00 | 5,825.00 | 5,875.00 | 5,875.00 | 41,700 |
| 12 Jan 2024 | 5,850.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,850.00 | 67,200 |
| 11 Jan 2024 | 5,850.00 | 5,875.00 | 5,825.00 | 5,850.00 | 5,850.00 | 30,900 |
| 10 Jan 2024 | 5,850.00 | 5,850.00 | 5,800.00 | 5,850.00 | 5,850.00 | 43,000 |
| 09 Jan 2024 | 5,875.00 | 5,900.00 | 5,825.00 | 5,825.00 | 5,825.00 | 44,700 |
| 08 Jan 2024 | 5,900.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | 140,600 |
| 05 Jan 2024 | 5,900.00 | 5,925.00 | 5,850.00 | 5,900.00 | 5,900.00 | 53,200 |
| 04 Jan 2024 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,900.00 | 71,700 |
| 03 Jan 2024 | 5,850.00 | 5,950.00 | 5,825.00 | 5,875.00 | 5,875.00 | 108,400 |
| 02 Jan 2024 | 5,800.00 | 5,875.00 | 5,800.00 | 5,825.00 | 5,825.00 | 64,100 |
| 29 Dec 2023 | 5,800.00 | 5,900.00 | 5,750.00 | 5,800.00 | 5,800.00 | 389,400 |
| 28 Dec 2023 | 5,775.00 | 5,850.00 | 5,750.00 | 5,800.00 | 5,800.00 | 65,700 |
| 27 Dec 2023 | 5,850.00 | 5,850.00 | 5,700.00 | 5,775.00 | 5,775.00 | 212,700 |
| 22 Dec 2023 | 5,825.00 | 5,850.00 | 5,775.00 | 5,800.00 | 5,800.00 | 99,600 |
| 21 Dec 2023 | 5,800.00 | 5,875.00 | 5,800.00 | 5,825.00 | 5,825.00 | 252,100 |
| 20 Dec 2023 | 5,800.00 | 5,800.00 | 5,700.00 | 5,775.00 | 5,775.00 | 127,000 |
| 19 Dec 2023 | 5,800.00 | 5,825.00 | 5,750.00 | 5,775.00 | 5,775.00 | 120,000 |
| 18 Dec 2023 | 5,775.00 | 5,875.00 | 5,775.00 | 5,800.00 | 5,800.00 | 163,200 |
| 15 Dec 2023 | 5,800.00 | 5,875.00 | 5,725.00 | 5,800.00 | 5,800.00 | 253,400 |
| 14 Dec 2023 | 6,000.00 | 6,000.00 | 5,475.00 | 5,825.00 | 5,825.00 | 698,800 |
| 14 Dec 2023 | 237.52 Dividend | |||||
| 13 Dec 2023 | 6,175.00 | 6,175.00 | 6,075.00 | 6,125.00 | 5,887.48 | 781,900 |
| 12 Dec 2023 | 6,250.00 | 6,275.00 | 6,175.00 | 6,175.00 | 5,935.54 | 345,800 |
| 11 Dec 2023 | 6,275.00 | 6,325.00 | 6,175.00 | 6,250.00 | 6,007.63 | 982,200 |
| 08 Dec 2023 | 6,300.00 | 6,325.00 | 6,250.00 | 6,275.00 | 6,031.66 | 672,300 |
| 07 Dec 2023 | 6,200.00 | 6,325.00 | 6,150.00 | 6,275.00 | 6,031.66 | 1,649,000 |
| 06 Dec 2023 | 6,300.00 | 6,300.00 | 6,075.00 | 6,225.00 | 5,983.60 | 1,356,800 |
| 05 Dec 2023 | 6,050.00 | 6,200.00 | 6,000.00 | 6,200.00 | 5,959.57 | 787,300 |
| 04 Dec 2023 | 6,050.00 | 6,075.00 | 6,025.00 | 6,050.00 | 5,815.39 | 297,200 |
| 01 Dec 2023 | 6,050.00 | 6,075.00 | 6,025.00 | 6,050.00 | 5,815.39 | 276,000 |
| 30 Nov 2023 | 6,050.00 | 6,075.00 | 6,025.00 | 6,025.00 | 5,791.36 | 397,200 |
| 29 Nov 2023 | 6,050.00 | 6,075.00 | 5,975.00 | 6,050.00 | 5,815.39 | 635,700 |
| 28 Nov 2023 | 5,950.00 | 6,075.00 | 5,950.00 | 6,050.00 | 5,815.39 | 326,000 |
| 27 Nov 2023 | 6,025.00 | 6,025.00 | 5,925.00 | 5,950.00 | 5,719.27 | 107,000 |
| 24 Nov 2023 | 5,950.00 | 6,050.00 | 5,950.00 | 6,000.00 | 5,767.33 | 120,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.