IDX:PEGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	99.00	99.00	93.00	97.00	-	-3.96%	18,935,300
Jul 15, 2026	104.00	104.00	99.00	101.00	101.00	-3.81%	36,295,000
Jul 14, 2026	105.00	109.00	102.00	105.00	105.00	-2.78%	17,438,300
Jul 13, 2026	103.00	127.00	102.00	108.00	108.00	3.85%	74,812,800
Jul 10, 2026	105.00	106.00	101.00	104.00	104.00	-0.95%	9,428,400
Jul 9, 2026	108.00	115.00	100.00	105.00	105.00	-10.45%	32,331,100
Jul 6, 2026	133.46	140.13	116.30	117.25	117.25	-6.82%	46,138,158
Jul 3, 2026	135.36	137.27	122.97	125.83	125.83	-2.22%	30,095,253
Jul 2, 2026	128.69	136.32	119.16	128.69	128.69	-	26,545,082
Jul 1, 2026	163.96	163.96	125.83	128.69	128.69	-4.26%	81,025,754
Jun 30, 2026	100.09	134.41	99.14	134.41	134.41	34.29%	33,282,349
Jun 29, 2026	104.86	104.86	100.09	100.09	100.09	-3.67%	980,854
Jun 26, 2026	108.67	119.16	102.00	103.90	103.90	3.81%	22,245,895
Jun 25, 2026	98.19	100.09	97.23	100.09	100.09	1.94%	730,343
Jun 24, 2026	104.86	104.86	97.23	98.19	98.18	-5.50%	1,781,694
Jun 23, 2026	99.14	103.90	97.23	103.90	103.90	4.81%	752,583
Jun 22, 2026	102.95	102.95	99.14	99.14	99.14	-3.70%	1,029,635
Jun 19, 2026	102.00	104.86	100.09	102.95	102.95	0.93%	1,003,829
Jun 18, 2026	107.72	113.44	100.09	102.00	102.00	-1.83%	6,612,116
Jun 17, 2026	102.00	116.30	102.00	103.90	103.90	2.83%	6,399,475
Jun 15, 2026	102.00	107.72	100.09	101.04	101.04	0.95%	1,607,238
Jun 12, 2026	93.42	108.67	93.42	100.09	100.09	5.00%	1,493,941
Jun 11, 2026	101.04	113.44	95.33	95.33	95.32	-2.91%	4,364,227
Jun 10, 2026	101.04	104.86	97.23	98.19	98.18	-2.83%	1,042,958
Jun 9, 2026	86.75	102.95	81.03	101.04	101.04	19.10%	3,335,221
Jun 8, 2026	97.23	97.23	84.84	84.84	84.84	-11.88%	2,464,621
Jun 5, 2026	102.00	103.90	95.33	96.28	96.28	-5.61%	819,617
Jun 4, 2026	103.90	104.86	97.23	102.00	102.00	-2.73%	2,785,628
Jun 3, 2026	111.53	111.53	102.00	104.86	104.86	-4.35%	5,561,290
Jun 2, 2026	112.48	118.20	106.76	109.62	109.62	-2.54%	2,969,735
May 29, 2026	106.76	112.48	106.76	112.48	112.48	0.85%	1,714,975
May 26, 2026	110.58	113.44	107.72	111.53	111.53	0.86%	566,587
May 25, 2026	113.44	113.44	108.67	110.58	110.58	0.87%	1,921,846
May 22, 2026	102.95	113.44	102.95	109.62	109.62	1.77%	1,760,083
May 21, 2026	118.20	119.16	104.86	107.72	107.72	-8.87%	3,364,489
May 20, 2026	116.30	123.92	114.39	118.20	118.20	-	3,248,255
May 19, 2026	122.02	122.02	117.25	118.20	118.20	-3.13%	2,234,565
May 18, 2026	128.69	131.55	118.20	122.02	122.02	-2.29%	4,746,603
May 13, 2026	124.88	149.66	122.02	124.88	124.88	3.15%	28,457,277
May 12, 2026	125.83	126.78	119.16	121.06	121.06	-3.79%	2,429,373
May 11, 2026	138.22	139.17	125.83	125.83	125.83	-8.97%	3,534,539
May 8, 2026	143.94	147.75	135.36	138.22	138.22	-3.97%	2,151,167
May 7, 2026	144.89	149.66	142.99	143.94	143.94	-	1,915,656
May 6, 2026	138.22	152.52	138.22	143.94	143.94	4.14%	5,725,150
May 5, 2026	139.17	144.89	133.46	138.22	138.22	-	3,159,402
May 4, 2026	138.22	143.94	135.36	138.22	138.22	-2.03%	1,475,373
Apr 30, 2026	141.08	143.94	137.27	141.08	141.08	-1.99%	2,224,285
Apr 29, 2026	146.80	153.47	142.99	143.94	143.94	-1.95%	3,002,675
Apr 28, 2026	146.80	149.66	142.99	146.80	146.80	1.99%	1,550,590
Apr 27, 2026	137.27	148.71	137.27	143.94	143.94	4.86%	2,545,187