Efek Terdaftar

Golden Energy Mines Tbk, PT

Security name
Golden Energy Mines Tbk
Issuer
Golden Energy Mines Tbk, PT
ISIN Code
ID1000121106
Short Code
GEMS
Type
Saham Biasa
Listing Date
17 November 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
5,882,353,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
5,882,353,000 (Total)
As of 25 Jan 2022
99.73% Scripless = 5,866,745,100.000
Local Percentage
2.28%
Foreign Percentage
97.46%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2021 0 3,180 3,180 3,180 3,638 1,156,884,000 112
27 Apr 2021 0 3,970 3,970 3,970 3,007 1,193,779,000 30
28 Apr 2021 0 4,960 3,980 4,130 13,476 6,056,392,000 1,176
29 Apr 2021 0 4,150 3,850 3,850 893 346,720,000 158
30 Apr 2021 0 3,850 3,590 3,670 2,739 989,806,000 297
03 May 2021 0 3,700 3,500 3,670 1,161 415,011,000 153
04 May 2021 0 3,950 3,620 3,890 1,717 644,870,000 161
05 May 2021 0 3,970 3,850 3,880 575 224,652,000 115
06 May 2021 0 4,000 3,800 3,870 8,488 3,300,734,000 97
10 May 2021 0 3,900 3,730 3,840 1,093 411,981,000 106
11 May 2021 0 3,840 3,770 3,840 1,246 473,363,000 60
17 May 2021 0 4,140 3,750 3,850 599 234,372,000 113
18 May 2021 0 4,000 3,750 3,850 863 330,903,000 155
19 May 2021 0 3,900 3,800 3,810 374 143,148,000 130
20 May 2021 0 3,810 3,600 3,740 304 113,409,000 84
21 May 2021 0 3,740 3,660 3,710 419 154,908,000 65
24 May 2021 0 3,800 3,700 3,730 634 235,278,000 33
25 May 2021 0 3,840 3,720 3,780 1,196 450,974,000 124
27 May 2021 0 3,800 3,680 3,780 375 140,981,000 63
28 May 2021 0 3,750 3,670 3,730 314 115,863,000 44
31 May 2021 0 3,830 3,720 3,770 131 49,140,000 23
02 Jun 2021 0 3,830 3,750 3,800 1,388 524,684,000 118
03 Jun 2021 0 3,900 3,750 3,850 604 228,565,000 60
07 Jun 2021 0 3,890 3,790 3,850 134 51,424,000 19
09 Jun 2021 0 3,810 3,760 3,810 196 74,316,000 29
11 Jun 2021 0 4,200 3,800 3,940 983 384,589,000 139
14 Jun 2021 0 3,980 3,900 3,940 131 51,603,000 34
15 Jun 2021 0 3,940 3,780 3,920 141 55,327,000 30
16 Jun 2021 0 3,930 3,800 3,930 462 178,177,000 36
17 Jun 2021 0 3,930 3,900 3,920 6 2,350,000 5
21 Jun 2021 0 3,820 3,710 3,740 71 26,568,000 19
22 Jun 2021 0 3,730 3,650 3,720 150 55,198,000 33
23 Jun 2021 0 3,720 3,560 3,600 362 130,581,000 61
24 Jun 2021 0 3,590 3,500 3,590 404 142,536,000 50
29 Jun 2021 0 3,740 3,550 3,610 122 44,296,000 45
30 Jun 2021 0 3,690 3,530 3,600 145 52,535,000 35
01 Jul 2021 0 3,740 3,530 3,630 141 50,460,000 44
02 Jul 2021 0 3,680 3,630 3,670 54 19,680,000 22
05 Jul 2021 0 3,670 3,540 3,540 263 93,526,000 42
06 Jul 2021 0 3,670 3,530 3,670 318 115,196,000 46
07 Jul 2021 0 3,740 3,630 3,720 57 20,835,000 20
12 Jul 2021 0 3,890 3,700 3,890 347 131,858,000 92
13 Jul 2021 0 3,880 3,750 3,850 158 60,599,000 43
16 Jul 2021 0 3,880 3,750 3,850 132 50,025,000 36
19 Jul 2021 0 3,850 3,780 3,830 94 35,915,000 23
21 Jul 2021 0 3,830 3,780 3,830 292 111,416,000 32
22 Jul 2021 0 3,850 3,750 3,850 219 83,356,000 36
26 Jul 2021 0 3,850 3,670 3,850 47 17,770,000 22
28 Jul 2021 0 3,900 3,620 3,870 126 47,698,000 28
29 Jul 2021 0 3,890 3,750 3,870 74 28,048,000 13
30 Jul 2021 0 3,880 3,780 3,850 389 149,020,000 39
02 Aug 2021 0 3,950 3,790 3,850 252 96,499,000 37
05 Aug 2021 0 3,860 3,780 3,840 223 84,926,000 32
06 Aug 2021 0 3,820 3,750 3,810 84 31,900,000 16
09 Aug 2021 0 3,850 3,590 3,590 1,236 453,788,000 120
10 Aug 2021 0 3,800 3,440 3,560 2,788 995,657,000 330
12 Aug 2021 0 3,800 3,560 3,610 2,807 1,016,436,000 493
13 Aug 2021 0 3,700 3,610 3,700 1,718 630,242,000 283
16 Aug 2021 0 3,850 3,700 3,750 2,871 1,080,557,000 406
18 Aug 2021 0 3,700 3,490 3,560 812 286,518,000 274
19 Aug 2021 0 3,560 3,440 3,440 406 140,873,000 141
24 Aug 2021 0 3,510 3,460 3,460 423 146,848,000 64
25 Aug 2021 0 3,500 3,450 3,470 179 62,381,000 40
26 Aug 2021 0 3,500 3,450 3,450 134 46,686,000 38
27 Aug 2021 0 3,540 3,450 3,480 124 43,352,000 57
30 Aug 2021 0 3,540 3,440 3,500 139 48,180,000 55
31 Aug 2021 0 3,520 3,500 3,500 235 82,427,000 59
01 Sep 2021 0 3,520 3,470 3,490 228 79,865,000 43
06 Sep 2021 0 3,590 3,480 3,490 773 270,396,000 81
08 Sep 2021 0 3,500 3,480 3,490 167 58,310,000 40
09 Sep 2021 0 3,490 3,470 3,480 147 51,092,000 40
15 Sep 2021 0 3,600 3,480 3,560 421 148,823,000 63
16 Sep 2021 0 3,580 3,470 3,580 216 76,348,000 35
20 Sep 2021 0 3,570 3,500 3,560 85 30,065,000 44
21 Sep 2021 0 3,560 3,470 3,500 267 93,712,000 68
24 Sep 2021 0 3,580 3,520 3,550 217 77,370,000 48
27 Sep 2021 0 3,610 3,550 3,550 282 100,707,000 65
28 Sep 2021 0 3,740 3,550 3,710 1,765 646,097,000 213
30 Sep 2021 0 3,950 3,810 3,890 1,236 481,918,000 149
01 Oct 2021 0 4,040 3,790 3,850 2,762 1,083,952,000 209
04 Oct 2021 0 4,260 3,900 4,190 2,875 1,189,526,000 245
05 Oct 2021 0 4,460 4,180 4,290 1,477 632,259,000 204
06 Oct 2021 0 4,480 4,310 4,440 986 433,311,000 166
07 Oct 2021 0 4,460 4,140 4,140 1,391 585,824,000 164
08 Oct 2021 0 4,250 4,080 4,240 459 190,201,000 105
11 Oct 2021 0 4,300 4,240 4,290 534 228,063,000 79
12 Oct 2021 0 4,400 4,290 4,290 361 157,025,000 64
13 Oct 2021 0 4,300 4,200 4,290 324 136,948,000 50
18 Oct 2021 0 4,300 4,250 4,270 493 210,643,000 40
19 Oct 2021 0 4,270 4,160 4,170 381 159,247,000 61
22 Oct 2021 0 4,120 4,000 4,080 488 197,769,000 106
25 Oct 2021 0 4,200 4,090 4,200 326 136,021,000 46
27 Oct 2021 0 4,290 4,080 4,100 146 61,045,000 53
28 Oct 2021 0 4,200 4,080 4,200 1,153 479,238,000 109
29 Oct 2021 0 4,220 4,120 4,190 394 164,999,000 31
02 Nov 2021 0 4,220 3,950 4,040 731 295,630,000 55
03 Nov 2021 0 4,040 4,010 4,010 424 170,332,000 44
04 Nov 2021 0 4,180 4,060 4,130 343 142,250,000 45
08 Nov 2021 0 4,160 4,100 4,100 197 80,944,000 15
09 Nov 2021 0 4,200 4,090 4,140 164 67,372,000 16
10 Nov 2021 0 4,280 4,130 4,180 233 96,865,000 41
11 Nov 2021 0 4,380 4,150 4,330 336 142,055,000 62
12 Nov 2021 0 4,330 4,200 4,270 281 120,549,000 45
15 Nov 2021 0 4,270 4,000 4,050 512 208,485,000 118
17 Nov 2021 0 4,270 4,160 4,210 1,481 623,659,000 188
18 Nov 2021 0 4,270 4,100 4,150 844 351,865,000 134
19 Nov 2021 0 4,200 4,150 4,170 536 223,049,000 108
22 Nov 2021 0 4,210 4,170 4,190 844 353,421,000 133
23 Nov 2021 0 4,240 4,190 4,240 507 214,364,000 111
24 Nov 2021 0 4,300 4,140 4,270 1,652 700,407,000 284
25 Nov 2021 0 4,220 4,080 4,120 653 269,898,000 183
26 Nov 2021 0 4,140 4,090 4,090 617 253,668,000 86
29 Nov 2021 0 4,300 4,040 4,300 1,504 634,151,000 205
30 Nov 2021 0 4,380 4,280 4,310 1,207 520,942,000 124
02 Dec 2021 0 4,340 4,160 4,250 1,044 448,678,000 58
06 Dec 2021 0 5,000 4,300 4,900 2,145 996,954,000 273
08 Dec 2021 0 4,950 4,830 4,850 921 450,104,000 99
09 Dec 2021 0 5,925 4,860 5,450 3,410 1,766,676,000 287
10 Dec 2021 0 6,525 5,350 6,525 2,186 1,332,527,500 228
13 Dec 2021 0 6,525 6,075 6,125 781 485,525,000 239
14 Dec 2021 0 6,150 5,700 5,700 544 312,840,000 167
15 Dec 2021 0 5,700 5,325 5,325 1,469 791,397,500 273
16 Dec 2021 0 5,325 4,960 4,960 2,112 1,048,657,000 220
17 Dec 2021 0 5,450 4,850 5,450 3,047 1,567,980,500 308
20 Dec 2021 0 6,000 5,300 5,700 1,555 869,647,500 276
21 Dec 2021 0 5,975 5,550 5,950 1,641 964,087,500 185
22 Dec 2021 0 6,950 5,825 5,825 3,331 2,186,267,500 511
23 Dec 2021 0 6,350 5,825 6,025 6,887 4,033,992,500 305
24 Dec 2021 0 6,975 6,000 6,975 2,341 1,547,522,500 365
27 Dec 2021 0 7,950 6,750 7,850 4,629 3,512,040,000 418
28 Dec 2021 0 8,900 7,825 8,800 1,852 1,573,405,000 524
29 Dec 2021 0 9,650 8,200 8,400 3,034 2,699,842,500 822
30 Dec 2021 0 8,625 7,850 7,950 1,302 1,066,215,000 480
03 Jan 2022 0 8,600 7,850 8,150 1,697 1,376,735,000 561
04 Jan 2022 0 8,400 8,000 8,150 893 728,215,000 293
05 Jan 2022 0 8,300 8,000 8,150 905 739,002,500 333
06 Jan 2022 0 8,375 7,950 7,950 947 764,445,000 325
07 Jan 2022 0 7,925 7,400 7,525 1,000 745,782,500 358
10 Jan 2022 0 7,525 7,000 7,000 1,061 747,015,000 357
11 Jan 2022 0 6,975 6,525 6,525 1,783 1,178,415,000 326
13 Jan 2022 0 6,950 6,625 6,925 613 417,110,000 216
14 Jan 2022 0 7,275 6,900 6,975 740 519,295,000 184
17 Jan 2022 0 7,175 6,825 6,950 358 249,092,500 152
18 Jan 2022 0 7,000 6,625 6,725 218 147,470,000 77
19 Jan 2022 0 6,750 6,375 6,375 439 287,865,000 137
20 Jan 2022 0 6,650 6,375 6,575 202 132,262,500 92
21 Jan 2022 0 7,875 6,500 7,875 447 330,472,500 128
24 Jan 2022 0 7,850 7,325 7,325 633 465,702,500 125
25 Jan 2022 0 7,400 6,825 6,850 3,202 2,209,635,000 122

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Jan 2022 27 Jan 2022 Active
Cash Dividend (1 GEMS : 265.9 IDR) 06 Jan 2022 10 Jan 2022 18 Jan 2022 Active
Cash Dividend (1 GEMS : 145.28 IDR) 24 Nov 2021 26 Nov 2021 07 Dec 2021 Active
Cash Dividend (1 GEMS : 146.29 IDR) 16 Aug 2021 19 Aug 2021 31 Aug 2021 Active
Proxy Voting   - 13 Apr 2021 06 May 2021 Active
Cash Dividend (1 GEMS : 186.05 IDR) 23 Apr 2021 27 Apr 2021 04 May 2021 Active
Cash Dividend (1 GEMS : 72.84 IDR) 05 Jan 2021 07 Jan 2021 15 Jan 2021 Active
Cash Dividend (1 GEMS : 48.2 IDR) 11 Dec 2020 15 Dec 2020 22 Dec 2020 Active
Cash Dividend (1 GEMS : 132.6 IDR) 25 Aug 2020 27 Aug 2020 02 Sep 2020 Active
Proxy Voting   - 20 Jul 2020 12 Aug 2020 Active
Proxy Voting   - 11 Feb 2020 05 Mar 2020 Active
Proxy Voting   - 22 Oct 2019 14 Nov 2019 Active
Cash Dividend (1 GEMS : 55.4 IDR) 08 Jul 2019 10 Jul 2019 19 Jul 2019 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Cash Dividend (1 GEMS : 37.03 IDR) 28 Dec 2018 03 Jan 2019 10 Jan 2019 Active
Cash Dividend (1 GEMS : 47.8 IDR) 21 May 2018 24 May 2018 31 May 2018 Active
Cash Dividend (1 GEMS : 94.76 IDR) 11 May 2018 16 May 2018 22 May 2018 Active
Proxy Voting   - 10 Apr 2018 03 May 2018 Active
Cash Dividend (1 GEMS : 138.44 IDR) 22 Dec 2017 29 Dec 2017 12 Jan 2018 Active
Proxy Voting   - 10 Aug 2017 04 Sep 2017 Active
Cash Dividend (1 GEMS : 33.973 IDR) 07 Aug 2017 10 Aug 2017 16 Aug 2017 Active
Cash Dividend (1 GEMS : 33.9 IDR) 06 Jun 2017 09 Jun 2017 20 Jun 2017 Active
Proxy Voting   - 05 May 2017 29 May 2017 Active
Cash Dividend (1 GEMS : 29.5 IDR) 18 Nov 2016 23 Nov 2016 29 Nov 2016 Active
Proxy Voting   - 02 Nov 2016 25 Nov 2016 Active
Cash Dividend (1 GEMS : 6.805 IDR) 26 Jul 2016 29 Jul 2016 03 Aug 2016 Active
Proxy Voting   - 18 May 2016 10 Jun 2016 Active
Proxy Voting   - 23 Oct 2015 17 Nov 2015 Active
Cash Dividend (1 GEMS : 3.4 IDR) 26 Jun 2015 01 Jul 2015 23 Jul 2015 Active
Proxy Voting   - 27 May 2015 19 Jun 2015 Active
Cash Dividend (1 GEMS : 3.36 IDR) 13 Apr 2015 16 Apr 2015 20 Apr 2015 Active
Proxy Voting   - 30 May 2014 17 Jun 2014 Active
Cash Dividend (1 GEMS : 31.5 IDR) 29 May 2013 03 Jun 2013 18 Jun 2013 Active
Proxy Voting   - 17 Apr 2013 03 May 2013 Active
Cash Dividend (1 GEMS : 17.5 IDR) 06 Dec 2012 11 Dec 2012 20 Dec 2012 Active
Cash Dividend (1 GEMS : 5.75 IDR) 20 Jul 2012 25 Jul 2012 08 Aug 2012 Active
Proxy Voting   - 25 May 2012 12 Jun 2012 Active
Proxy Voting   - 27 Dec 2011 12 Jan 2012 Active