Data Historical Harga Saham PGEO (PT. Pertamina Geothermal Energy Tbk.)
Diketahui bahwa harga saham PGEO dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-09-06 |
O:
1140
H:
1140
L:
1130
C:
1135
|
-5 (-0.44%) | 1,296,000 | 1,470,960,000 | 0.44% |
| Thu 2024-09-05 |
O:
1135
H:
1140
L:
1130
C:
1140
|
5 (0.44%) | 5,705,600 | 6,504,384,000 | -0.44% |
| Wed 2024-09-04 |
O:
1130
H:
1140
L:
1125
C:
1135
|
5 (0.44%) | 5,397,100 | 6,125,708,500 | -0.44% |
| Tue 2024-09-03 |
O:
1150
H:
1160
L:
1130
C:
1130
|
-15 (-1.31%) | 12,896,600 | 14,573,158,000 | 1.77% |
| Mon 2024-09-02 |
O:
1150
H:
1165
L:
1145
C:
1145
|
0 (0.00%) | 21,269,300 | 24,353,348,500 | 0.44% |
| Fri 2024-08-30 |
O:
1125
H:
1160
L:
1125
C:
1145
|
20 (1.78%) | 12,423,400 | 14,224,793,000 | -1.75% |
| Thu 2024-08-29 |
O:
1160
H:
1165
L:
1125
C:
1125
|
-30 (-2.60%) | 29,218,200 | 32,870,475,000 | 3.11% |
| Wed 2024-08-28 |
O:
1180
H:
1190
L:
1155
C:
1155
|
-25 (-2.12%) | 34,030,200 | 39,304,881,000 | 2.16% |
| Tue 2024-08-27 |
O:
1185
H:
1195
L:
1175
C:
1180
|
-5 (-0.42%) | 16,607,900 | 19,597,322,000 | 0.42% |
| Mon 2024-08-26 |
O:
1175
H:
1200
L:
1175
C:
1185
|
10 (0.85%) | 24,707,700 | 29,278,624,500 | -0.84% |
| Fri 2024-08-23 |
O:
1190
H:
1200
L:
1165
C:
1175
|
-15 (-1.26%) | 26,031,300 | 30,586,777,500 | 1.28% |
| Thu 2024-08-22 |
O:
1200
H:
1200
L:
1185
C:
1190
|
-10 (-0.83%) | 10,510,000 | 12,506,900,000 | 0.84% |
| Wed 2024-08-21 |
O:
1205
H:
1210
L:
1195
C:
1200
|
-5 (-0.41%) | 21,801,600 | 26,161,920,000 | 0.42% |
| Tue 2024-08-20 |
O:
1215
H:
1220
L:
1200
C:
1205
|
-10 (-0.82%) | 20,788,100 | 25,049,660,500 | 0.83% |
| Mon 2024-08-19 |
O:
1230
H:
1235
L:
1210
C:
1215
|
-15 (-1.22%) | 13,832,200 | 16,806,123,000 | 1.23% |
| Fri 2024-08-16 |
O:
1235
H:
1245
L:
1225
C:
1230
|
-5 (-0.40%) | 16,886,700 | 20,770,641,000 | 0.41% |
| Thu 2024-08-15 |
O:
1255
H:
1255
L:
1230
C:
1235
|
-15 (-1.20%) | 10,130,900 | 12,511,661,500 | 1.62% |
| Wed 2024-08-14 |
O:
1230
H:
1255
L:
1230
C:
1250
|
25 (2.04%) | 10,653,700 | 13,317,125,000 | -1.60% |
| Tue 2024-08-13 |
O:
1245
H:
1245
L:
1225
C:
1225
|
-5 (-0.41%) | 16,061,300 | 19,675,092,500 | 1.63% |
| Mon 2024-08-12 |
O:
1230
H:
1245
L:
1220
C:
1230
|
0 (0.00%) | 7,018,800 | 8,633,124,000 | 0.00% |
Artikel Terkait
- Evaluasi Indeks LQ45: Manajer Investasi Khawatir Biaya, BEI Pertimbangkan Perubahan
- Reshuffle LQ45: Saham Ini Terjun Bebas! Temukan Peluang Investasi Anda!
- Evaluasi Indeks LQ45: Prospek Cerah & Penambahan Saham Baru
- Emiten Baru di Indeks LQ45, Potensi Return Tinggi Meski Harga Masih di Bawah Target Analis
- IHSG Merosot di Awal Perdagangan, Saham Prajogo Pangestu Terkoreksi
[Sponsorhip]
Your Bussiness Logo or Banner here
Your Bussiness Logo or Banner here
Your logo here
Your logo here
Your logo here
