PT Pertamina Geothermal Energy Tbk(ID:PGEO)
Rp945.00-15.00 (-1.56%)
ID:PGEO
PT Pertamina Geothermal Energy Tbk historical prices
Rp945.00
At close:-15.00 (-1.56%)
PT Pertamina Geothermal Energy Tbk (PGEO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 960.00 | 965.00 | 935.00 | 945.00 | 945.00 | -1.56% | 11,276,100 | 0.77 |
| Nov 10, 2026 | 945.00 | 960.00 | 940.00 | 960.00 | 960.00 | +3.23% | 5,330,900 | 0.36 |
| Nov 09, 2026 | 935.00 | 945.00 | 925.00 | 940.00 | 940.00 | +1.08% | 7,443,200 | 0.49 |
| Nov 06, 2026 | 940.00 | 940.00 | 920.00 | 930.00 | 930.00 | -2.11% | 4,209,700 | 0.27 |
| Nov 05, 2026 | 960.00 | 965.00 | 940.00 | 950.00 | 950.00 | -1.55% | 11,731,800 | 0.73 |
| Nov 04, 2026 | 870.00 | 965.00 | 855.00 | 965.00 | 965.00 | +10.92% | 17,755,199 | 1.05 |
| Nov 03, 2026 | 930.00 | 940.00 | 870.00 | 870.00 | 870.00 | -6.45% | 22,792,400 | 1.25 |
| Nov 02, 2026 | 900.00 | 930.00 | 895.00 | 930.00 | 930.00 | +2.76% | 7,757,700 | 0.42 |
| Oct 30, 2026 | 945.00 | 950.00 | 900.00 | 905.00 | 905.00 | -5.73% | 28,105,400 | 1.57 |
| Oct 29, 2026 | 995.00 | 1,000.00 | 950.00 | 960.00 | 960.00 | -3.03% | 11,591,900 | 0.65 |
| Oct 28, 2026 | 995.00 | 1,000.00 | 960.00 | 990.00 | 990.00 | +1.02% | 8,743,300 | 0.49 |
| Oct 27, 2026 | 1,010.00 | 1,020.00 | 960.00 | 980.00 | 980.00 | -2.97% | 10,259,700 | 0.58 |
| Oct 26, 2026 | 1,025.00 | 1,030.00 | 985.00 | 1,010.00 | 1,010.00 | -1.46% | 14,789,400 | 0.82 |
| Oct 23, 2026 | 1,005.00 | 1,030.00 | 995.00 | 1,025.00 | 1,025.00 | +1.99% | 17,027,700 | 0.95 |
| Oct 22, 2026 | 980.00 | 1,020.00 | 960.00 | 1,005.00 | 1,005.00 | +0.50% | 15,536,600 | 0.87 |
| Oct 21, 2026 | 980.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | +1.01% | 18,551,800 | 1.04 |
| Oct 20, 2026 | 830.00 | 990.00 | 825.00 | 990.00 | 990.00 | +19.28% | 28,686,200 | 1.60 |
| Oct 19, 2026 | 830.00 | 855.00 | 820.00 | 830.00 | 830.00 | -5.68% | 48,866,800 | 2.73 |
| Oct 16, 2026 | 835.00 | 890.00 | 835.00 | 880.00 | 880.00 | -10.20% | 62,947,200 | 3.65 |
| Oct 15, 2026 | 975.00 | 985.00 | 950.00 | 980.00 | 980.00 | 0.00% | 18,379,800 | 1.07 |
| Oct 14, 2026 | 990.00 | 995.00 | 975.00 | 980.00 | 980.00 | -0.51% | 3,281,000 | 0.19 |
| Oct 13, 2026 | 980.00 | 985.00 | 950.00 | 985.00 | 985.00 | 0.00% | 8,851,600 | 0.51 |
| Oct 12, 2026 | 990.00 | 995.00 | 970.00 | 985.00 | 985.00 | -0.51% | 11,074,000 | 0.63 |
| Oct 09, 2026 | 995.00 | 995.00 | 975.00 | 990.00 | 990.00 | -0.50% | 2,705,000 | 0.15 |
| Oct 08, 2026 | 1,010.00 | 1,015.00 | 985.00 | 995.00 | 995.00 | -1.49% | 8,445,600 | 0.47 |
| Oct 07, 2026 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | +1.00% | 8,345,400 | 0.44 |
| Oct 06, 2026 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | +2.56% | 10,446,600 | 0.55 |
| Oct 05, 2026 | 945.00 | 975.00 | 945.00 | 975.00 | 975.00 | +3.72% | 7,178,100 | 0.37 |
| Oct 02, 2026 | 955.00 | 955.00 | 935.00 | 940.00 | 940.00 | -1.57% | 9,539,600 | 0.49 |
| Oct 01, 2026 | 975.00 | 985.00 | 935.00 | 955.00 | 955.00 | -2.05% | 12,562,900 | 0.64 |
| Sep 30, 2026 | 985.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | -1.02% | 9,168,300 | 0.47 |
| Sep 29, 2026 | 1,005.00 | 1,010.00 | 965.00 | 985.00 | 985.00 | -2.48% | 18,867,900 | 0.98 |
| Sep 28, 2026 | 1,020.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.98% | 10,287,500 | 0.53 |
| Sep 25, 2026 | 1,070.00 | 1,070.00 | 1,010.00 | 1,020.00 | 1,020.00 | -4.67% | 14,406,300 | 0.73 |
| Sep 24, 2026 | 1,090.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,070.00 | -1.83% | 12,460,600 | 0.64 |
| Sep 23, 2026 | 1,070.00 | 1,100.00 | 1,050.00 | 1,090.00 | 1,090.00 | +2.35% | 30,273,100 | 1.59 |
| Sep 22, 2026 | 1,055.00 | 1,095.00 | 1,045.00 | 1,065.00 | 1,065.00 | +0.95% | 23,199,700 | 1.23 |
| Sep 21, 2026 | 1,060.00 | 1,075.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.47% | 16,392,100 | 0.87 |
| Sep 18, 2026 | 1,055.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,060.00 | +0.47% | 18,108,900 | 0.97 |
| Sep 17, 2026 | 1,050.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,055.00 | +1.44% | 9,266,900 | 0.49 |
| Sep 16, 2026 | 1,060.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.42% | 10,284,600 | 0.55 |
| Sep 15, 2026 | 1,030.00 | 1,070.00 | 1,015.00 | 1,055.00 | 1,055.00 | +2.43% | 31,702,800 | 1.72 |
| Sep 14, 2026 | 1,025.00 | 1,040.00 | 1,005.00 | 1,030.00 | 1,030.00 | +0.49% | 11,044,400 | 0.59 |
| Sep 11, 2026 | 1,010.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | +0.99% | 8,898,600 | 0.48 |
| Sep 10, 2026 | 1,035.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | -1.93% | 9,801,300 | 0.51 |
| Sep 09, 2026 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | +0.49% | 9,569,300 | 0.50 |
| Sep 08, 2026 | 1,045.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,030.00 | +0.49% | 9,586,500 | 0.50 |
| Sep 07, 2026 | 1,050.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.97% | 4,825,600 | 0.25 |
| Sep 04, 2026 | 1,040.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.48% | 6,679,500 | 0.34 |
| Sep 03, 2026 | 1,035.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | +0.48% | 10,015,600 | 0.49 |
