Price History - PGEO

Kembali ke Company
Ticker: PGEO
Company: PT Pertamina Geothermal Energy Tbk
Date Open High Low Close Volume Value
01-Nov-2023 1,420.00 1,455.00 1,395.00 1,395.00 65,822,500 0
31-Oct-2023 1,420.00 1,435.00 1,400.00 1,415.00 58,681,700 0
30-Oct-2023 1,370.00 1,435.00 1,360.00 1,405.00 103,047,700 0
27-Oct-2023 1,315.00 1,365.00 1,310.00 1,355.00 34,979,900 0
26-Oct-2023 1,335.00 1,355.00 1,310.00 1,315.00 29,253,200 0
25-Oct-2023 1,365.00 1,370.00 1,330.00 1,330.00 28,811,200 0
24-Oct-2023 1,330.00 1,370.00 1,320.00 1,355.00 37,347,100 0
23-Oct-2023 1,350.00 1,375.00 1,295.00 1,325.00 48,153,300 0
20-Oct-2023 1,380.00 1,395.00 1,315.00 1,350.00 64,647,500 0
19-Oct-2023 1,455.00 1,455.00 1,380.00 1,380.00 86,302,900 0
18-Oct-2023 1,415.00 1,480.00 1,390.00 1,455.00 161,680,500 0
17-Oct-2023 1,300.00 1,400.00 1,295.00 1,400.00 161,534,600 0
16-Oct-2023 1,315.00 1,350.00 1,245.00 1,295.00 108,048,400 0
13-Oct-2023 1,320.00 1,365.00 1,310.00 1,310.00 114,566,400 0
12-Oct-2023 1,415.00 1,455.00 1,310.00 1,320.00 189,317,300 0
11-Oct-2023 1,480.00 1,495.00 1,400.00 1,415.00 190,691,200 0
10-Oct-2023 1,525.00 1,550.00 1,465.00 1,475.00 123,490,800 0
09-Oct-2023 1,625.00 1,680.00 1,520.00 1,520.00 276,063,500 0
06-Oct-2023 1,585.00 1,620.00 1,560.00 1,600.00 79,291,500 0
05-Oct-2023 1,585.00 1,620.00 1,535.00 1,580.00 132,508,000 0
04-Oct-2023 1,575.00 1,590.00 1,510.00 1,575.00 111,050,600 0
03-Oct-2023 1,505.00 1,580.00 1,480.00 1,570.00 133,494,800 0
02-Oct-2023 1,445.00 1,505.00 1,430.00 1,500.00 97,399,100 0
29-Sep-2023 1,495.00 1,515.00 1,420.00 1,445.00 108,147,800 0
27-Sep-2023 1,485.00 1,540.00 1,455.00 1,490.00 123,873,100 0
26-Sep-2023 1,615.00 1,625.00 1,460.00 1,485.00 228,640,200 0
25-Sep-2023 1,590.00 1,640.00 1,575.00 1,605.00 181,603,300 0
22-Sep-2023 1,570.00 1,615.00 1,555.00 1,575.00 94,903,000 0
21-Sep-2023 1,505.00 1,595.00 1,495.00 1,570.00 188,794,700 0
20-Sep-2023 1,570.00 1,570.00 1,485.00 1,505.00 119,919,000 0
19-Sep-2023 1,560.00 1,570.00 1,485.00 1,545.00 185,637,700 0
18-Sep-2023 1,420.00 1,645.00 1,415.00 1,535.00 477,964,800 0
15-Sep-2023 1,250.00 1,470.00 1,240.00 1,415.00 406,453,000 0
14-Sep-2023 1,230.00 1,260.00 1,190.00 1,230.00 205,357,700 0
13-Sep-2023 1,185.00 1,220.00 1,155.00 1,205.00 99,544,100 0
12-Sep-2023 1,170.00 1,220.00 1,155.00 1,180.00 116,342,300 0
11-Sep-2023 1,265.00 1,270.00 1,165.00 1,170.00 152,085,500 0
08-Sep-2023 1,200.00 1,265.00 1,150.00 1,265.00 208,467,900 0
07-Sep-2023 1,315.00 1,315.00 1,210.00 1,210.00 84,413,200 0
06-Sep-2023 1,290.00 1,350.00 1,280.00 1,285.00 98,192,200 0
05-Sep-2023 1,375.00 1,380.00 1,260.00 1,290.00 140,938,700 0
04-Sep-2023 1,420.00 1,455.00 1,375.00 1,375.00 116,017,900 0
01-Sep-2023 1,405.00 1,435.00 1,375.00 1,410.00 163,062,800 0
31-Aug-2023 1,415.00 1,425.00 1,340.00 1,380.00 115,311,700 0
30-Aug-2023 1,310.00 1,415.00 1,295.00 1,400.00 197,393,600 0
29-Aug-2023 1,175.00 1,300.00 1,165.00 1,295.00 135,401,600 0
28-Aug-2023 1,080.00 1,195.00 1,065.00 1,165.00 150,689,800 0
25-Aug-2023 1,035.00 1,120.00 970.00 1,065.00 192,123,500 0
24-Aug-2023 1,045.00 1,085.00 1,045.00 1,060.00 74,121,900 0
23-Aug-2023 1,090.00 1,090.00 1,025.00 1,045.00 103,392,400 0
22-Aug-2023 1,075.00 1,075.00 995.00 1,050.00 190,430,300 0
21-Aug-2023 985.00 1,145.00 985.00 1,070.00 209,332,700 0
18-Aug-2023 970.00 985.00 950.00 970.00 17,338,300 0
16-Aug-2023 1,005.00 1,015.00 965.00 970.00 61,258,700 0
15-Aug-2023 925.00 1,005.00 920.00 1,000.00 113,436,900 0
14-Aug-2023 945.00 955.00 880.00 925.00 73,517,400 0
11-Aug-2023 915.00 1,045.00 900.00 945.00 101,171,900 0
10-Aug-2023 915.00 915.00 895.00 910.00 13,167,200 0
09-Aug-2023 885.00 910.00 885.00 910.00 23,226,300 0
08-Aug-2023 860.00 900.00 855.00 885.00 18,335,800 0
07-Aug-2023 870.00 875.00 845.00 860.00 2,947,400 0
04-Aug-2023 875.00 910.00 870.00 870.00 13,730,200 0
03-Aug-2023 880.00 880.00 860.00 875.00 6,278,400 0
02-Aug-2023 835.00 880.00 835.00 875.00 13,936,300 0
01-Aug-2023 855.00 860.00 825.00 835.00 11,366,100 0
31-Jul-2023 805.00 855.00 795.00 850.00 20,100,100 0
28-Jul-2023 800.00 815.00 775.00 805.00 11,597,200 0
27-Jul-2023 800.00 805.00 790.00 790.00 9,117,400 0
26-Jul-2023 770.00 815.00 765.00 790.00 21,278,100 0
25-Jul-2023 775.00 785.00 755.00 765.00 5,243,900 0
24-Jul-2023 765.00 780.00 760.00 775.00 4,571,300 0
21-Jul-2023 745.00 770.00 745.00 765.00 5,010,200 0
20-Jul-2023 770.00 770.00 740.00 745.00 12,196,300 0
18-Jul-2023 790.00 800.00 765.00 770.00 8,224,600 0
17-Jul-2023 795.00 805.00 780.00 790.00 9,673,000 0
14-Jul-2023 780.00 800.00 775.00 790.00 4,612,700 0
13-Jul-2023 790.00 805.00 775.00 775.00 6,462,600 0
12-Jul-2023 795.00 800.00 785.00 790.00 3,637,400 0
11-Jul-2023 825.00 825.00 785.00 795.00 5,259,600 0
10-Jul-2023 815.00 820.00 795.00 800.00 6,049,300 0
07-Jul-2023 830.00 835.00 815.00 815.00 4,018,900 0
06-Jul-2023 840.00 840.00 825.00 825.00 1,804,800 0
05-Jul-2023 850.00 850.00 815.00 835.00 4,850,700 0
04-Jul-2023 855.00 860.00 825.00 830.00 9,208,700 0
03-Jul-2023 875.00 880.00 855.00 855.00 3,719,800 0
27-Jun-2023 880.00 880.00 845.00 875.00 12,794,900 0
26-Jun-2023 880.00 885.00 855.00 875.00 13,192,400 0
23-Jun-2023 870.00 890.00 865.00 880.00 11,201,900 0
22-Jun-2023 880.00 880.00 860.00 870.00 12,149,700 0
21-Jun-2023 845.00 880.00 845.00 865.00 16,932,900 0
20-Jun-2023 835.00 875.00 830.00 845.00 11,887,300 0
19-Jun-2023 835.00 845.00 825.00 840.00 5,044,000 0
16-Jun-2023 840.00 845.00 830.00 840.00 6,558,500 0
15-Jun-2023 850.00 850.00 825.00 840.00 6,929,800 0
14-Jun-2023 855.00 855.00 840.00 845.00 4,401,000 0
13-Jun-2023 855.00 855.00 830.00 855.00 25,573,900 0
12-Jun-2023 860.00 860.00 830.00 855.00 11,086,600 0
09-Jun-2023 865.00 865.00 850.00 860.00 6,627,500 0
08-Jun-2023 910.00 910.00 855.00 860.00 11,927,200 0
07-Jun-2023 925.00 930.00 910.00 910.00 20,918,600 0