PGEO
Pertamina Geothermal Energy Tbk.
1.035
-55 (
-5,05%)
At close:
Mar 04, 16:01 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 1.090 | 1.125 | 1.085 | 1.090 | 1.090 | 22.036.400 |
| Mar 02, 2026 | 1.085 | 1.110 | 1.050 | 1.090 | 1.090 | 31.257.100 |
| Feb 27, 2026 | 1.100 | 1.105 | 1.080 | 1.085 | 1.085 | 15.976.800 |
| Feb 26, 2026 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 13.021.400 |
| Feb 25, 2026 | 1.120 | 1.120 | 1.105 | 1.115 | 1.115 | 13.091.700 |
| Feb 24, 2026 | 1.145 | 1.145 | 1.110 | 1.110 | 1.110 | 29.122.400 |
| Feb 23, 2026 | 1.140 | 1.150 | 1.135 | 1.145 | 1.145 | 14.109.800 |
| Feb 20, 2026 | 1.160 | 1.165 | 1.140 | 1.140 | 1.140 | 10.673.800 |
| Feb 19, 2026 | 1.170 | 1.175 | 1.150 | 1.155 | 1.155 | 15.581.900 |
| Feb 18, 2026 | 1.160 | 1.165 | 1.130 | 1.160 | 1.160 | 30.642.000 |
| Feb 13, 2026 | 1.185 | 1.205 | 1.170 | 1.180 | 1.180 | 20.438.700 |
| Feb 12, 2026 | 1.200 | 1.215 | 1.185 | 1.205 | 1.205 | 38.112.700 |
| Feb 11, 2026 | 1.145 | 1.205 | 1.145 | 1.190 | 1.190 | 99.001.100 |
| Feb 10, 2026 | 1.125 | 1.140 | 1.110 | 1.140 | 1.140 | 15.322.300 |
| Feb 09, 2026 | 1.130 | 1.135 | 1.085 | 1.125 | 1.125 | 22.078.000 |
| Feb 06, 2026 | 1.115 | 1.130 | 1.100 | 1.125 | 1.125 | 19.178.100 |
| Feb 05, 2026 | 1.120 | 1.150 | 1.120 | 1.140 | 1.140 | 19.317.700 |
| Feb 04, 2026 | 1.120 | 1.125 | 1.100 | 1.120 | 1.120 | 18.251.400 |
| Feb 03, 2026 | 1.120 | 1.135 | 1.075 | 1.120 | 1.120 | 26.519.800 |
| Feb 02, 2026 | 1.140 | 1.150 | 1.060 | 1.120 | 1.120 | 53.237.300 |
| Jan 30, 2026 | 1.050 | 1.115 | 1.045 | 1.115 | 1.115 | 62.134.200 |
| Jan 29, 2026 | 1.115 | 1.115 | 965 | 1.030 | 1.030 | 187.681.600 |
| Jan 28, 2026 | 1.230 | 1.235 | 1.105 | 1.130 | 1.130 | 75.864.800 |
| Jan 27, 2026 | 1.250 | 1.280 | 1.240 | 1.245 | 1.245 | 64.826.800 |
| Jan 26, 2026 | 1.205 | 1.255 | 1.205 | 1.245 | 1.245 | 49.794.200 |
| Jan 23, 2026 | 1.235 | 1.240 | 1.180 | 1.205 | 1.205 | 43.365.200 |
| Jan 22, 2026 | 1.240 | 1.260 | 1.220 | 1.230 | 1.230 | 24.158.200 |
| Jan 21, 2026 | 1.260 | 1.260 | 1.225 | 1.230 | 1.230 | 32.745.100 |
| Jan 20, 2026 | 1.275 | 1.295 | 1.260 | 1.260 | 1.260 | 39.836.600 |
| Jan 19, 2026 | 1.300 | 1.305 | 1.270 | 1.275 | 1.275 | 47.974.000 |
| Jan 15, 2026 | 1.255 | 1.300 | 1.235 | 1.300 | 1.300 | 75.452.600 |
| Jan 14, 2026 | 1.290 | 1.290 | 1.230 | 1.260 | 1.260 | 111.186.900 |
| Jan 13, 2026 | 1.175 | 1.270 | 1.175 | 1.270 | 1.270 | 172.765.700 |
| Jan 12, 2026 | 1.200 | 1.210 | 1.145 | 1.165 | 1.165 | 37.246.200 |
| Jan 09, 2026 | 1.180 | 1.200 | 1.170 | 1.195 | 1.195 | 26.646.200 |
| Jan 08, 2026 | 1.200 | 1.240 | 1.180 | 1.180 | 1.180 | 70.696.700 |
| Jan 07, 2026 | 1.175 | 1.215 | 1.170 | 1.200 | 1.200 | 51.006.800 |
| Jan 06, 2026 | 1.170 | 1.195 | 1.150 | 1.175 | 1.175 | 40.593.400 |
| Jan 05, 2026 | 1.135 | 1.170 | 1.115 | 1.160 | 1.160 | 34.257.800 |
| Jan 02, 2026 | 1.130 | 1.140 | 1.125 | 1.130 | 1.130 | 16.324.700 |
| Dec 30, 2025 | 1.120 | 1.145 | 1.115 | 1.125 | 1.125 | 21.973.200 |
| Dec 29, 2025 | 1.085 | 1.125 | 1.080 | 1.115 | 1.115 | 25.331.600 |
| Dec 24, 2025 | 1.115 | 1.120 | 1.080 | 1.085 | 1.085 | 30.482.500 |
| Dec 23, 2025 | 1.115 | 1.120 | 1.105 | 1.110 | 1.110 | 15.044.400 |
| Dec 22, 2025 | 1.125 | 1.130 | 1.110 | 1.115 | 1.115 | 14.665.700 |
| Dec 19, 2025 | 1.145 | 1.150 | 1.120 | 1.125 | 1.125 | 18.505.300 |
| Dec 18, 2025 | 1.165 | 1.165 | 1.140 | 1.140 | 1.140 | 20.745.600 |
| Dec 17, 2025 | 1.180 | 1.185 | 1.150 | 1.155 | 1.155 | 28.648.100 |
| Dec 16, 2025 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 13.147.400 |
| Dec 15, 2025 | 1.160 | 1.195 | 1.160 | 1.165 | 1.165 | 25.563.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.