PGEO

Pertamina Geothermal Energy Tbk.

1.040

-50 ( -4,59%)

At close: Mar 04, 17:25 WIB • IDX Real Time Price • Currency in IDR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 05, 2025	920	925	905	915	915	3.705.200
May 02, 2025	910	925	910	915	915	3.794.600
Apr 30, 2025	940	940	905	910	910	10.821.700
Apr 29, 2025	920	945	920	940	940	9.060.300
Apr 28, 2025	960	960	915	925	925	14.886.200
Apr 25, 2025	930	1.000	925	965	965	38.235.300
Apr 24, 2025	870	920	870	920	920	24.384.200
Apr 23, 2025	875	880	860	865	865	8.723.500
Apr 22, 2025	855	870	840	865	865	9.237.900
Apr 21, 2025	840	860	840	850	850	5.951.500
Apr 17, 2025	835	845	825	840	840	4.194.700
Apr 16, 2025	870	870	825	835	835	10.213.300
Apr 15, 2025	845	865	840	860	860	12.691.700
Apr 14, 2025	810	845	810	840	840	14.882.700
Apr 11, 2025	805	815	800	805	805	6.165.600
Apr 10, 2025	790	815	780	805	805	19.108.600
Apr 09, 2025	775	790	755	770	770	18.945.300
Apr 08, 2025	750	765	700	765	765	16.041.100
Mar 27, 2025	820	825	805	805	805	7.528.200
Mar 26, 2025	780	825	765	820	820	16.327.600
Mar 25, 2025	765	795	755	780	780	6.199.300
Mar 24, 2025	785	800	760	765	765	8.368.400
Mar 21, 2025	760	785	730	785	785	13.586.900
Mar 20, 2025	750	770	750	755	755	7.526.500
Mar 19, 2025	730	760	725	750	750	8.664.800
Mar 18, 2025	765	770	705	730	730	15.012.700
Mar 17, 2025	765	780	760	760	760	9.035.100
Mar 14, 2025	805	805	760	765	765	19.704.000
Mar 13, 2025	810	820	800	805	805	15.645.200
Mar 12, 2025	815	825	810	815	815	10.054.500
Mar 11, 2025	825	830	810	815	815	7.667.400
Mar 10, 2025	840	845	825	825	825	4.922.200
Mar 07, 2025	865	865	835	840	840	13.810.100
Mar 06, 2025	870	885	860	865	865	7.209.500
Mar 05, 2025	855	880	855	865	865	3.273.100

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.