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 |
|---|---|---|---|---|---|
| Tue 2024-11-26 |
O:
1020
H:
1030
L:
1010
C:
1015
|
-5 (-0.49%) | 5,523,700 | 5,606,555,500 | 0.49% |
| Mon 2024-11-25 |
O:
1030
H:
1040
L:
1020
C:
1020
|
-10 (-0.97%) | 10,720,100 | 10,934,502,000 | 0.98% |
| Fri 2024-11-22 |
O:
1020
H:
1030
L:
1015
C:
1030
|
10 (0.98%) | 5,125,200 | 5,278,956,000 | -0.97% |
| Thu 2024-11-21 |
O:
1040
H:
1040
L:
1015
C:
1020
|
-20 (-1.92%) | 6,376,800 | 6,504,336,000 | 1.96% |
| Wed 2024-11-20 |
O:
1045
H:
1055
L:
1035
C:
1040
|
0 (0.00%) | 4,085,600 | 4,249,024,000 | 0.48% |
| Tue 2024-11-19 |
O:
1025
H:
1040
L:
1025
C:
1040
|
15 (1.46%) | 4,556,400 | 4,738,656,000 | -1.44% |
| Mon 2024-11-18 |
O:
1035
H:
1035
L:
1015
C:
1025
|
-10 (-0.97%) | 4,651,000 | 4,767,275,000 | 0.98% |
| Fri 2024-11-15 |
O:
1050
H:
1060
L:
1025
C:
1035
|
-15 (-1.43%) | 3,431,800 | 3,551,913,000 | 1.45% |
| Thu 2024-11-14 |
O:
1080
H:
1085
L:
1045
C:
1050
|
-30 (-2.78%) | 8,983,800 | 9,432,990,000 | 2.86% |
| Wed 2024-11-13 |
O:
1050
H:
1100
L:
1035
C:
1080
|
35 (3.35%) | 13,740,600 | 14,839,848,000 | -2.78% |
| Tue 2024-11-12 |
O:
1030
H:
1045
L:
1015
C:
1045
|
30 (2.96%) | 6,699,300 | 7,000,768,500 | -1.44% |
| Mon 2024-11-11 |
O:
1035
H:
1040
L:
1005
C:
1015
|
-20 (-1.93%) | 8,516,700 | 8,644,450,500 | 1.97% |
| Fri 2024-11-08 |
O:
1035
H:
1045
L:
1030
C:
1035
|
5 (0.49%) | 4,866,300 | 5,036,620,500 | 0.00% |
| Thu 2024-11-07 |
O:
1060
H:
1060
L:
1020
C:
1030
|
-25 (-2.37%) | 10,738,300 | 11,060,449,000 | 2.91% |
| Wed 2024-11-06 |
O:
1075
H:
1080
L:
1055
C:
1055
|
-15 (-1.40%) | 5,042,100 | 5,319,415,500 | 1.90% |
| Tue 2024-11-05 |
O:
1065
H:
1085
L:
1060
C:
1070
|
5 (0.47%) | 6,728,900 | 7,199,923,000 | -0.47% |
| Mon 2024-11-04 |
O:
1080
H:
1080
L:
1055
C:
1065
|
-15 (-1.39%) | 6,616,000 | 7,046,040,000 | 1.41% |
| Fri 2024-11-01 |
O:
1090
H:
1100
L:
1075
C:
1080
|
-10 (-0.92%) | 8,160,800 | 8,813,664,000 | 0.93% |
| Thu 2024-10-31 |
O:
1095
H:
1100
L:
1085
C:
1090
|
0 (0.00%) | 7,089,600 | 7,727,664,000 | 0.46% |
| Wed 2024-10-30 |
O:
1115
H:
1120
L:
1085
C:
1090
|
-20 (-1.80%) | 12,955,700 | 14,121,713,000 | 2.29% |
Artikel Terkait
- Pendapatan PGEO Turun, Laba Stabil hingga Kuartal III-2024
- Wall Street Stabil, IHSG Tertekan Jual Asing, Fokus Inflasi dan PMI
- IHSG Diprediksi Lanjutkan Penguatan, Saham Consumer dan Infrastruktur Naik
- Evaluasi Indeks LQ45: Manajer Investasi Khawatir Biaya, BEI Pertimbangkan Perubahan
- Reshuffle LQ45: Saham Ini Terjun Bebas! Temukan Peluang Investasi Anda!
