IDX · GEMS · stock

PT Golden Energy Mines Tbk (GEMS) stock price history

Every IDX trading session of PT Golden Energy Mines Tbk from Nov 17, 2011 to Sep 28, 2026: 3,654 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GEMS data, free keyYear by year table

GEMS adjusted close, 2011 to 2026

GEMSPT Golden Energy Mines Tbk
IDR 7,275-18.9% over one year
201520202025
IDR 13,988
All time high, 2024
IDR 9,375
52 week high, IDR 5,625 low
3,654
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

GEMS key facts

  • PT Golden Energy Mines Tbk (GEMS) closed at IDR 7,275 on Sep 28, 2026 on IDX.
  • GEMS's all time high close is IDR 13,988, set on Aug 28, 2024; its all time low close is IDR 474.77 on Aug 6, 2015.
  • GEMS's 52 week range is IDR 5,625 to IDR 9,375.
  • GEMS returned -18.9% over the year to Sep 28, 2026 and +254.3% over five years.
  • Over ten years GEMS returned +1,123%, +28.5% a year compounded.
  • GEMS's deepest drawdown was -59.6% from Aug 28, 2024 to Jun 8, 2026.
  • DataCedar holds 3,654 daily sessions of GEMS history from Nov 17, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GEMS price chart, 2011 to 2026

GEMS adjusted close, Nov 17, 2011 to Sep 28, 2026IDR 522.25IDR 1,501IDR 4,314IDR 12,39820122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GEMS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+5.1%
3 months+23.8%
6 months-13.6%
Year to date-10.5%
1 year-18.9%
3 years+54.8%
5 years+254.3%
10 years+1,123%
Since Nov 17, 2011+623.6%
Compound annual growth, 14.9 years+14.2%

GEMS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 13,988 on Aug 28, 2024
All time low close
IDR 474.77 on Aug 6, 2015
52 week high
IDR 9,375 on Nov 7, 2025
52 week low
IDR 5,625 on Jun 8, 2026
Deepest drawdown
-59.6% from Aug 28, 2024 to Jun 8, 2026, not yet recovered
Best single session
+25.0% on Sep 14, 2016
Worst single session
-23.8% on Aug 6, 2015
Volatility, 1 year annualised
28.3%
Sessions closing higher, 1 year
40%
Growth of 1 since 2011
7.2×
Best calendar year
2021, +263%
Worst calendar year
2015, -30%

GEMS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Nov 17, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 8,125IDR 8,850IDR 5,625IDR 7,275-10.5%23.2M178
2025IDR 9,981IDR 10,568IDR 6,623IDR 8,125-18.6%43.7M236
2024IDR 4,687IDR 16,776IDR 4,586IDR 9,981+113.0%118.6M237
2023IDR 4,839IDR 5,473IDR 3,912IDR 4,687-3.1%59.5M239
2022IDR 4,555IDR 5,242IDR 2,407IDR 4,839+6.2%29.3M246
2021IDR 1,254IDR 5,529IDR 1,254IDR 4,555+263.3%15.9M247
2020IDR 1,166IDR 1,254IDR 1,166IDR 1,254+7.5%0242
2019IDR 1,124IDR 1,166IDR 1,124IDR 1,166+3.7%0258
2018IDR 1,146IDR 1,146IDR 1,021IDR 1,124-1.9%85.2K261
2017IDR 1,043IDR 1,192IDR 781.56IDR 1,146+9.8%5.1M254
2016IDR 531.74IDR 1,059IDR 493.76IDR 1,043+96.2%33.5M246
2015IDR 756.65IDR 756.65IDR 474.77IDR 531.74-29.7%238K245
2014IDR 822.85IDR 822.85IDR 541.00IDR 756.65-8.0%3.8M244
2013IDR 884.71IDR 912.65IDR 643.15IDR 822.85-7.0%9.3M244
2012IDR 968.50IDR 1,162IDR 739.59IDR 884.71-12.0%88.8M246
2011IDR 1,005IDR 1,088IDR 922.38IDR 1,005n/a109.4M31

GEMS monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 7,275+3.6%
August 2026IDR 7,025+8.5%
July 2026IDR 6,475+10.2%
June 2026IDR 5,875-21.9%
May 2026IDR 7,525-5.0%
April 2026IDR 7,925-9.2%
March 2026IDR 8,725+7.4%
February 2026IDR 8,125+2.8%
January 2026IDR 7,900-2.8%
December 2025IDR 8,125-9.0%
November 2025IDR 8,925-1.4%
October 2025IDR 9,050+1.1%

About the GEMS data

Daily bars. 3,654 sessions from Nov 17, 2011 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GEMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • FWCT PT Wijaya Cahaya Timber Tbk
  • GDST PT Gunawan Dianjaya Steel Tbk
  • GDYR PT Goodyear Indonesia Tbk
  • GEMA PT Gema Grahasarana Tbk
  • GGRM PT Gudang Garam Tbk
  • GGRP PT Gunung Raja Paksi Tbk
  • GHON PT Gihon Telekomunikasi Indonesia Tbk
  • GIAA PT. Garuda Indonesia (Persero) Tbk

Common questions

GEMS share price history

Start with any symbol.

Start free