Stock listing
IDX:GEMS PT Golden Energy Mines Tbk Saham
Follow PT Golden Energy Mines Tbk into a list and get an email when it puts out news.
Share price · IDX:GEMS
6,850.00 IDR -50.00 (-0.7%)
Close on Nov 4, 2026
- Day range
- 6,700.00 – 6,975.00 IDRNov 4, 2026
- Volume
- 68,600 sharesNov 4, 2026
- Market cap
- 40.29T IDRAt the close on Nov 4, 2026 · price × 5.88B shares outstanding
- 52-week range
- 5,625.00 – 9,375.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 1.76B IDRMedian day 130,200 shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:GEMS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 6,850.00 | -50.00 | -0.7% | 6,900.00 | 6,975.00 | 6,700.00 | 68,600 | |
| 6,900.00 | -300.00 | -4.2% | 7,225.00 | 7,300.00 | 6,875.00 | 462,900 | |
| 7,200.00 | +50.00 | +0.7% | 7,225.00 | 7,325.00 | 7,125.00 | 77,400 | |
| 7,150.00 | -100.00 | -1.4% | 7,275.00 | 7,275.00 | 6,975.00 | 145,400 | |
| 7,250.00 | +50.00 | +0.7% | 7,350.00 | 7,500.00 | 7,150.00 | 122,800 | |
| 7,200.00 | 0.00 | 0.0% | 7,200.00 | 7,450.00 | 6,975.00 | 224,500 | |
| 7,200.00 | -175.00 | -2.4% | 7,375.00 | 7,400.00 | 6,875.00 | 171,300 | |
| 7,375.00 | -75.00 | -1.0% | 7,550.00 | 7,875.00 | 7,325.00 | 148,300 | |
| 7,450.00 | 0.00 | 0.0% | 7,425.00 | 7,575.00 | 7,325.00 | 70,900 | |
| 7,450.00 | +150.00 | +2.1% | 7,275.00 | 7,850.00 | 7,150.00 | 153,600 | |
| 7,300.00 | -50.00 | -0.7% | 7,325.00 | 7,350.00 | 7,100.00 | 130,200 | |
| 7,350.00 | +500.00 | +7.3% | 6,850.00 | 7,500.00 | 6,800.00 | 785,800 | |
| 6,850.00 | -200.00 | -2.8% | 7,050.00 | 7,050.00 | 6,575.00 | 446,300 | |
| 7,050.00 | -950.00 | -11.9% | 7,750.00 | 7,775.00 | 6,800.00 | 729,300 | |
| 8,000.00 | -425.00 | -5.0% | 8,425.00 | 8,425.00 | 7,900.00 | 230,700 | |
| 8,425.00 | +600.00 | +7.7% | 7,850.00 | 8,425.00 | 7,775.00 | 664,300 | |
| 7,825.00 | +225.00 | +3.0% | 7,600.00 | 7,825.00 | 7,500.00 | 156,600 | |
| 7,600.00 | -300.00 | -3.8% | 7,900.00 | 7,925.00 | 7,600.00 | 421,100 | |
| 7,900.00 | -875.00 | -10.0% | 8,000.00 | 8,075.00 | 7,800.00 | 796,500 | |
| 8,775.00 | +100.00 | +1.2% | 8,675.00 | 8,775.00 | 8,650.00 | 1,079,800 | |
| 8,675.00 | +125.00 | +1.5% | 8,550.00 | 8,675.00 | 8,550.00 | 720,800 | |
| 8,550.00 | +50.00 | +0.6% | 8,525.00 | 8,575.00 | 8,425.00 | 455,000 | |
| 8,500.00 | +75.00 | +0.9% | 8,450.00 | 8,525.00 | 8,400.00 | 458,800 | |
| 8,425.00 | +275.00 | +3.4% | 8,200.00 | 8,525.00 | 8,150.00 | 621,600 | |
| 8,150.00 | +900.00 | +12.4% | 7,800.00 | 8,200.00 | 7,625.00 | 1,308,400 | |
| 7,250.00 | -50.00 | -0.7% | 7,400.00 | 7,500.00 | 7,250.00 | 96,100 | |
| 7,300.00 | +25.00 | +0.3% | 7,500.00 | 7,525.00 | 7,275.00 | 238,800 | |
| 7,275.00 | +50.00 | +0.7% | 7,225.00 | 7,325.00 | 7,175.00 | 81,700 | |
| 7,225.00 | 0.00 | 0.0% | 7,225.00 | 7,225.00 | 7,100.00 | 20,700 | |
| 7,225.00 | -150.00 | -2.0% | 7,375.00 | 7,400.00 | 7,200.00 | 81,700 | |
| 7,375.00 | +175.00 | +2.4% | 7,200.00 | 7,375.00 | 7,150.00 | 22,600 | |
| 7,200.00 | -175.00 | -2.4% | 7,375.00 | 7,375.00 | 7,150.00 | 229,700 | |
| 7,375.00 | +100.00 | +1.4% | 7,275.00 | 7,375.00 | 7,275.00 | 203,000 | |
| 7,275.00 | +125.00 | +1.7% | 7,150.00 | 7,300.00 | 7,150.00 | 50,000 | |
| 7,150.00 | -200.00 | -2.7% | 7,350.00 | 7,400.00 | 7,000.00 | 206,700 | |
| 7,350.00 | -100.00 | -1.3% | 7,450.00 | 7,500.00 | 7,275.00 | 35,900 | |
| 7,450.00 | +50.00 | +0.7% | 7,475.00 | 7,475.00 | 7,250.00 | 52,800 | |
| 7,400.00 | -100.00 | -1.3% | 7,475.00 | 7,525.00 | 7,050.00 | 192,100 | |
| 7,500.00 | -100.00 | -1.3% | 7,450.00 | 7,525.00 | 7,300.00 | 78,700 | |
| 7,600.00 | -75.00 | -1.0% | 7,675.00 | 7,725.00 | 7,525.00 | 180,000 | |
| 7,675.00 | 0.00 | 0.0% | 7,675.00 | 7,800.00 | 7,575.00 | 181,700 | |
| 7,675.00 | -25.00 | -0.3% | 7,700.00 | 7,750.00 | 7,575.00 | 184,600 | |
| 7,700.00 | +250.00 | +3.4% | 7,450.00 | 7,800.00 | 7,350.00 | 277,900 | |
| 7,450.00 | +25.00 | +0.3% | 7,425.00 | 7,525.00 | 7,350.00 | 152,800 | |
| 7,425.00 | +300.00 | +4.2% | 7,100.00 | 7,450.00 | 7,050.00 | 420,600 | |
| 7,125.00 | 0.00 | 0.0% | 7,150.00 | 7,325.00 | 7,000.00 | 176,400 | |
| 7,125.00 | +100.00 | +1.4% | 7,025.00 | 7,125.00 | 6,975.00 | 113,400 | |
| 7,025.00 | +100.00 | +1.4% | 6,925.00 | 7,050.00 | 6,925.00 | 129,600 | |
| 6,925.00 | +75.00 | +1.1% | 6,875.00 | 6,925.00 | 6,825.00 | 69,500 | |
| 6,850.00 | +125.00 | +1.9% | 6,725.00 | 6,875.00 | 6,650.00 | 123,100 | |
| 6,725.00 | -50.00 | -0.7% | 6,775.00 | 6,800.00 | 6,725.00 | 59,100 | |
| 6,775.00 | 0.00 | 0.0% | 6,775.00 | 6,775.00 | 6,775.00 | 0 | |
| 6,775.00 | +75.00 | +1.1% | 6,750.00 | 6,800.00 | 6,725.00 | 118,300 | |
| 6,700.00 | +25.00 | +0.4% | 6,675.00 | 6,725.00 | 6,650.00 | 396,200 | |
| 6,675.00 | +50.00 | +0.8% | 6,625.00 | 6,725.00 | 6,575.00 | 44,600 | |
| 6,625.00 | -50.00 | -0.7% | 6,675.00 | 6,750.00 | 6,600.00 | 40,800 | |
| 6,675.00 | +150.00 | +2.3% | 6,525.00 | 6,700.00 | 6,525.00 | 80,400 | |
| 6,525.00 | 0.00 | 0.0% | 6,525.00 | 6,525.00 | 6,525.00 | 0 | |
| 6,525.00 | -25.00 | -0.4% | 6,600.00 | 6,600.00 | 6,450.00 | 22,600 | |
| 6,550.00 | -25.00 | -0.4% | 6,575.00 | 6,575.00 | 6,525.00 | 20,900 | |
| 6,575.00 | +25.00 | +0.4% | 6,550.00 | 6,600.00 | 6,525.00 | 23,300 | |
| 6,550.00 | 0.00 | 0.0% | 6,550.00 | 6,600.00 | 6,475.00 | 41,700 | |
| 6,550.00 | -50.00 | -0.8% | 6,600.00 | 6,700.00 | 6,500.00 | 56,800 | |
| 6,600.00 | +25.00 | +0.4% | 6,575.00 | 6,675.00 | 6,575.00 | 44,900 | |
| 6,575.00 | +50.00 | +0.8% | 6,525.00 | 6,650.00 | 6,500.00 | 27,200 | |
| 6,525.00 | -50.00 | -0.8% | 6,575.00 | 6,650.00 | 6,525.00 | 62,600 | |
| 6,575.00 | +75.00 | +1.2% | 6,500.00 | 6,625.00 | 6,500.00 | 45,600 |
- Ticker
- IDX:GEMS
- Asset type
- Stock
- Sector
- Energy
- Industry
- Coal
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Establishment of a Subsidiary
Latest news
Establishment of a Subsidiary
Oct 30, 2026
Closed 7,200.00 (+0.7%) on Nov 2, 2026
Rencana Penyampaian Laporan Keuangan Kuartal III 2026 Diaudit
Oct 29, 2026
Closed 7,250.00 (+0.7%) on Oct 29, 2026
Monthly Exploration Activities Report
Oct 12, 2026
Closed 7,600.00 (-3.8%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 8,550.00 (+0.6%) on Oct 6, 2026
Schedule of Corporate Action
Sep 30, 2026
Closed 8,150.00 (+12.4%) on Oct 1, 2026
Loan Facility from Bank Mandiri to BIB, indirect subsidiaries of the Company.
Sep 16, 2026
Closed 7,150.00 (-2.7%) on Sep 17, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Diaudit
Jul 22, 2026
Closed 6,650.00 (-0.7%) on Jul 22, 2026
Announcement High Shareholding Concentration of PT Golden Energy Mines Tbk
Jul 14, 2026
Closed 6,500.00 (+0.8%) on Jul 15, 2026
Loan Facility from Bank Mandiri to BIB and BSL, direct and indirect subsidiaries of the Company.
Jun 11, 2026
Closed 6,750.00 (+3.4%) on Jun 12, 2026
Explanation on Request for Explanation of the Exchange
May 29, 2026
Closed 7,525.00 (-2.3%) on May 29, 2026
PT Golden Energy Mines Tbk on 6ix
Log in to ask 6ix AI your own questions about PT Golden Energy Mines Tbk.