PT Pertamina Geothermal Energy Tbk (IDX:PGEO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,665.00
-20.00 (-1.19%)
Aug 4, 2025, 9:57 AM WIB

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,645.001,705.001,605.001,685.001,685.001.81%161,157,400
Jul 31, 20251,680.001,700.001,630.001,655.001,655.00-2.93%142,168,800
Jul 30, 20251,830.001,835.001,680.001,705.001,705.00-6.83%250,405,000
Jul 29, 20251,690.001,855.001,675.001,830.001,830.008.28%243,073,800
Jul 28, 20251,630.001,710.001,630.001,690.001,690.004.32%105,682,100
Jul 25, 20251,610.001,625.001,585.001,620.001,620.001.25%51,235,600
Jul 24, 20251,650.001,670.001,595.001,600.001,600.00-2.14%69,056,200
Jul 23, 20251,585.001,635.001,555.001,635.001,635.003.15%94,755,800
Jul 22, 20251,675.001,690.001,580.001,585.001,585.00-5.09%136,827,600
Jul 21, 20251,660.001,720.001,630.001,670.001,670.000.91%111,039,700
Jul 18, 20251,655.001,735.001,630.001,655.001,655.001.53%192,491,100
Jul 17, 20251,575.001,710.001,570.001,630.001,630.001.24%194,540,300
Jul 16, 20251,645.001,645.001,530.001,610.001,610.00-1.53%158,944,300
Jul 15, 20251,510.001,645.001,500.001,635.001,635.0010.47%262,154,300
Jul 14, 20251,495.001,505.001,460.001,480.001,480.00-0.67%104,462,400
Jul 11, 20251,500.001,515.001,480.001,490.001,490.000.68%64,326,300
Jul 10, 20251,480.001,515.001,470.001,480.001,480.000.34%71,736,200
Jul 9, 20251,465.001,480.001,445.001,475.001,475.000.68%44,593,700
Jul 8, 20251,435.001,500.001,435.001,465.001,465.002.45%128,388,700
Jul 7, 20251,415.001,440.001,395.001,430.001,430.001.78%64,364,400
Jul 4, 20251,465.001,465.001,400.001,405.001,405.00-2.43%54,728,800
Jul 3, 20251,370.001,450.001,370.001,440.001,440.005.88%81,555,900
Jul 2, 20251,395.001,395.001,345.001,360.001,360.00-1.81%66,693,600
Jul 1, 20251,405.001,435.001,385.001,385.001,385.00-2.12%75,673,700
Jun 30, 20251,355.001,415.001,335.001,415.001,415.006.79%201,873,800
Jun 26, 20251,340.001,350.001,310.001,325.001,325.000.38%50,154,400
Jun 25, 20251,350.001,370.001,315.001,320.001,320.00-0.38%112,204,000
Jun 24, 20251,370.001,380.001,265.001,325.001,325.000.38%179,643,400
Jun 23, 20251,315.001,360.001,280.001,320.001,320.00-4.69%160,655,700
Jun 20, 20251,470.001,490.001,385.001,385.001,385.00-5.78%160,332,200
Jun 19, 20251,550.001,555.001,450.001,470.001,470.00-5.77%131,912,900
Jun 18, 20251,610.001,620.001,515.001,560.001,560.00-3.11%196,289,500
Jun 17, 20251,595.001,650.001,540.001,610.001,610.002.88%276,517,200
Jun 16, 20251,410.001,565.001,400.001,565.001,565.009.06%303,901,100
Jun 13, 20251,460.001,475.001,415.001,435.001,381.91-4.01%149,723,400
Jun 12, 20251,355.001,495.001,335.001,495.001,439.6910.33%267,989,300
Jun 11, 20251,385.001,390.001,345.001,355.001,304.87-0.37%84,697,400
Jun 10, 20251,350.001,430.001,350.001,360.001,309.681.87%264,597,100
Jun 5, 20251,310.001,350.001,300.001,335.001,285.611.91%134,376,100
Jun 4, 20251,325.001,365.001,290.001,310.001,261.53-0.38%127,540,900
Jun 3, 20251,300.001,355.001,300.001,315.001,266.350.77%97,197,100
Jun 2, 20251,350.001,350.001,290.001,305.001,256.71-3.33%79,937,400
May 28, 20251,350.001,355.001,310.001,350.001,300.050.37%75,770,500
May 27, 20251,380.001,410.001,320.001,345.001,295.23-0.37%207,423,600
May 26, 20251,325.001,350.001,260.001,350.001,300.051.12%179,136,000
May 23, 20251,385.001,430.001,315.001,335.001,285.61-2.20%145,581,200
May 22, 20251,410.001,420.001,360.001,365.001,314.50-2.15%158,215,800
May 21, 20251,325.001,470.001,295.001,395.001,343.397.31%424,993,300
May 20, 20251,260.001,405.001,260.001,300.001,251.904.84%313,859,900
May 19, 20251,285.001,315.001,230.001,240.001,194.12-2.36%108,295,900