Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

PT Pertamina Geothermal Energy Tbk (NJ9.F)

Compare
0.0395
+0.0015
+(3.95%)
As of 9:59:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.03950.03950.03950.03950.03951,000
Apr 11, 20250.03850.03850.03800.03800.0380-
Apr 10, 20250.03950.03950.03950.03950.0395-
Apr 9, 20250.03750.03800.03750.03800.0380-
Apr 8, 20250.03650.03700.03650.03700.0370-
Apr 7, 20250.04000.04000.03950.04000.0400-
Apr 4, 20250.03950.04000.03950.04000.0400-
Apr 3, 20250.04000.04000.04000.04000.0400-
Apr 2, 20250.04050.04050.04050.04050.0405-
Apr 1, 20250.04050.04050.04050.04050.0405-
Mar 31, 20250.04050.04050.04050.04050.0405-
Mar 28, 20250.04050.04050.04050.04050.0405-
Mar 27, 20250.04100.04100.04050.04050.0405-
Mar 26, 20250.04100.04100.04100.04100.0410-
Mar 25, 20250.03950.03950.03900.03900.0390-
Mar 24, 20250.03900.03900.03850.03850.0385-
Mar 21, 20250.03850.03850.03850.03850.0385-
Mar 20, 20250.03800.03800.03800.03800.0380-
Mar 19, 20250.03800.03800.03750.03750.0375-
Mar 18, 20250.03700.03700.03650.03650.0365-
Mar 17, 20250.03900.03900.03850.03900.0390-
Mar 14, 20250.04000.04000.03900.03900.0390-
Mar 13, 20250.04050.04050.04050.04050.0405-
Mar 12, 20250.04100.04100.04050.04050.0405-
Mar 11, 20250.04100.04100.04050.04050.0405-
Mar 10, 20250.04300.04300.04250.04250.0425-
Mar 7, 20250.04350.04350.04300.04300.0430-
Mar 6, 20250.04450.04450.04400.04400.0440-
Mar 5, 20250.04450.04450.04450.04450.0445-
Mar 4, 20250.04750.05200.04450.04450.04451,000
Mar 3, 20250.05000.05000.04900.04900.0490-
Feb 28, 20250.04800.04850.04800.04800.0480-
Feb 27, 20250.05050.05050.05000.05050.0505-
Feb 26, 20250.05150.05150.05100.05100.0510-
Feb 25, 20250.05100.05200.05100.05100.0510-
Feb 24, 20250.05250.05250.05250.05250.0525-
Feb 21, 20250.05150.05150.05100.05100.0510-
Feb 20, 20250.05150.05200.05150.05200.0520-
Feb 19, 20250.04950.05100.04950.05100.0510-
Feb 18, 20250.04950.04950.04850.04850.0485-
Feb 17, 20250.04950.05000.04950.05000.0500-
Feb 14, 20250.04800.04950.04800.04950.0495-
Feb 13, 20250.04600.04950.04550.04950.0495-
Feb 12, 20250.04650.04650.04600.04650.0465-
Feb 11, 20250.04650.04650.04650.04650.0465-
Feb 10, 20250.04950.04950.04900.04900.0490-
Feb 7, 20250.05050.05050.05000.05000.0500-
Feb 6, 20250.05100.05150.05100.05100.0510-
Feb 5, 20250.05250.05250.05200.05200.0520-
Feb 4, 20250.05200.05200.05100.05100.0510-
Feb 3, 20250.05250.05250.05150.05150.0515-
Jan 31, 20250.05350.05400.05350.05350.0535-
Jan 30, 20250.05500.05500.05450.05450.0545-
Jan 29, 20250.05650.05650.05650.05650.0565-
Jan 28, 20250.05650.05650.05650.05650.0565-
Jan 27, 20250.05600.05600.05600.05600.0560-
Jan 24, 20250.05600.05650.05600.05600.0560-
Jan 23, 20250.05900.05900.05900.05900.0590-
Jan 22, 20250.05750.05950.05750.05950.0595-
Jan 21, 20250.05150.05200.05150.05200.0520-
Jan 20, 20250.05200.05200.05100.05100.0510-
Jan 17, 20250.05200.05200.05200.05200.0520-
Jan 16, 20250.05250.05300.05250.05300.0530-
Jan 15, 20250.05150.05250.05150.05200.0520-
Jan 14, 20250.05200.05200.05200.05200.0520-
Jan 13, 20250.05250.05250.05200.05200.0520-
Jan 10, 20250.05150.05150.05150.05150.0515-
Jan 9, 20250.05100.05150.05100.05100.0510-
Jan 8, 20250.05150.05150.05150.05150.0515-
Jan 7, 20250.05150.05150.05100.05100.0510-
Jan 6, 20250.05250.05250.05250.05250.0525-
Jan 3, 20250.05350.05350.05350.05350.0535-
Jan 2, 20250.05350.05350.05300.05350.0535-
Dec 30, 20240.05350.05350.05300.05300.0530-
Dec 27, 20240.05350.05350.05350.05350.0535-
Dec 23, 20240.05450.05450.05400.05400.0540-
Dec 20, 20240.05500.05500.05500.05500.0550-
Dec 19, 20240.05400.05400.05400.05400.0540-
Dec 18, 20240.05100.05100.05050.05050.0505-
Dec 17, 20240.05150.05150.05050.05050.0505-
Dec 16, 20240.05300.05300.05300.05300.0530-
Dec 13, 20240.05400.05400.05400.05400.0540-
Dec 12, 20240.05450.05450.05450.05450.0545-
Dec 11, 20240.05500.05500.05500.05500.0550-
Dec 10, 20240.05550.05550.05500.05500.0550-
Dec 9, 20240.05550.05550.05500.05500.0550-
Dec 6, 20240.05550.05550.05500.05500.0550-
Dec 5, 20240.05600.05600.05550.05600.0560-
Dec 4, 20240.05800.05800.05700.05700.0570-
Dec 3, 20240.05500.05500.05400.05400.0540-
Dec 2, 20240.05550.05550.05500.05500.0550-
Nov 29, 20240.05700.05700.05700.05700.0570-
Nov 28, 20240.05750.05750.05700.05700.0570-
Nov 27, 20240.05750.05750.05750.05750.0575-
Nov 26, 20240.05800.05800.05750.05750.0575-
Nov 25, 20240.05850.05850.05800.05800.0580-
Nov 22, 20240.05850.05900.05850.05900.0590-
Nov 21, 20240.05800.05800.05750.05800.0580-
Nov 20, 20240.05900.05900.05900.05900.0590-
Nov 19, 20240.05850.05900.05850.05900.0590-
Nov 18, 20240.05800.05800.05800.05800.0580-
Nov 15, 20240.05900.05900.05850.05900.0590-
Nov 14, 20240.06100.06100.05950.05950.0595-
Nov 13, 20240.06150.06150.06050.06100.0610-
Nov 12, 20240.05850.05900.05850.05900.0590-
Nov 11, 20240.05750.05800.05750.05750.0575-
Nov 8, 20240.05900.05900.05800.05850.0585-
Nov 7, 20240.05850.05850.05750.05750.0575-
Nov 6, 20240.05950.05950.05900.05900.0590-
Nov 5, 20240.05900.05950.05900.05950.0595-
Nov 4, 20240.05850.05900.05850.05900.0590-
Nov 1, 20240.06050.06050.06000.06000.0600-
Oct 31, 20240.06050.06100.06050.06050.0605-
Oct 30, 20240.06200.06200.06100.06100.0610-
Oct 29, 20240.06200.06200.06200.06200.0620-
Oct 28, 20240.06250.06250.06200.06200.0620-
Oct 25, 20240.06350.06350.06300.06300.0630-
Oct 24, 20240.06400.06400.06400.06400.0640-
Oct 23, 20240.06400.06400.06400.06400.0640-
Oct 22, 20240.06450.06450.06400.06450.0645-
Oct 21, 20240.06550.06550.06450.06450.0645-
Oct 18, 20240.06600.06650.06450.06450.0645-
Oct 17, 20240.06650.06650.06650.06650.0665-
Oct 16, 20240.06700.06700.06650.06650.0665-
Oct 15, 20240.06600.06650.06600.06600.0660-
Oct 14, 20240.06700.06700.06600.06600.0660-
Oct 11, 20240.06600.06600.06600.06600.0660-
Oct 10, 20240.06500.06500.06500.06500.0650-
Oct 9, 20240.06350.06450.06350.06450.0645-
Oct 8, 20240.06250.06250.06200.06200.0620-
Oct 7, 20240.06350.06350.06300.06300.0630-
Oct 4, 20240.06350.06400.06350.06400.0640-
Oct 3, 20240.06300.06300.06250.06250.0625-
Oct 2, 20240.06350.06350.06300.06300.0630-
Oct 1, 20240.06300.06350.06300.06350.0635-
Sep 30, 20240.06300.06350.06300.06350.0635-
Sep 27, 20240.06500.06500.06350.06350.0635-
Sep 26, 20240.06550.06550.06450.06450.0645-
Sep 25, 20240.06550.06550.06550.06550.0655-
Sep 24, 20240.06600.06600.06550.06550.0655-
Sep 23, 20240.06350.06450.06350.06450.0645-
Sep 20, 20240.06300.06300.06250.06250.0625-
Sep 19, 20240.06300.06300.06300.06300.0630-
Sep 18, 20240.06300.06300.06250.06250.0625-
Sep 17, 20240.06250.06250.06250.06250.0625-
Sep 16, 20240.06200.06200.06200.06200.0620-
Sep 13, 20240.06250.06250.06250.06250.0625-
Sep 12, 20240.06450.06450.06350.06350.0635-
Sep 11, 20240.06400.06400.06300.06300.0630-
Sep 10, 20240.06400.06400.06400.06400.0640-
Sep 9, 20240.06350.06350.06300.06300.0630-
Sep 6, 20240.06250.06300.06250.06300.0630-
Sep 5, 20240.06300.06350.06300.06350.0635-
Sep 4, 20240.06300.06300.06300.06300.0630-
Sep 3, 20240.06350.06350.06250.06250.0625-
Sep 2, 20240.06350.06350.06350.06350.0635-
Aug 30, 20240.06300.06350.06300.06350.0635-
Aug 29, 20240.06350.06350.06250.06250.0625-
Aug 28, 20240.06450.06450.06400.06400.0640-
Aug 27, 20240.06500.06500.06450.06500.0650-
Aug 26, 20240.06550.06550.06550.06550.0655-
Aug 23, 20240.06550.06550.06500.06500.0650-
Aug 22, 20240.06500.06500.06500.06500.0650-
Aug 21, 20240.06600.06650.06600.06600.0660-
Aug 20, 20240.06700.06700.06700.06700.0670-
Aug 19, 20240.06700.06750.06700.06750.0675-
Aug 16, 20240.06800.06800.06750.06750.0675-
Aug 15, 20240.06800.06800.06800.06800.0680-
Aug 14, 20240.06850.06850.06850.06850.0685-
Aug 13, 20240.06750.06750.06700.06700.0670-
Aug 12, 20240.06750.06750.06700.06700.0670-
Aug 9, 20240.06750.06750.06700.06700.0670-
Aug 8, 20240.06750.06800.06750.06800.0680-
Aug 7, 20240.06800.06850.06800.06800.0680-
Aug 6, 20240.06700.06700.06700.06700.0670-
Aug 5, 20240.06500.06500.06450.06450.0645-
Aug 2, 20240.06900.06900.06750.06750.0675-
Aug 1, 20240.07000.07000.06950.06950.0695-
Jul 31, 20240.07150.07150.07100.07100.0710-
Jul 30, 20240.06850.06900.06800.06900.0690-
Jul 29, 20240.06750.06950.06750.06950.0695-
Jul 26, 20240.06900.06900.06800.06800.0680-
Jul 25, 20240.06900.06900.06800.06850.0685-
Jul 24, 20240.06850.06900.06800.06900.0690-
Jul 23, 20240.06900.06950.06900.06900.0690-
Jul 22, 20240.07000.07050.06950.06950.0695-
Jul 19, 20240.06850.06950.06850.06950.0695-
Jul 18, 20240.06800.06900.06750.06900.0690-
Jul 17, 20240.06850.06850.06800.06800.0680-
Jul 16, 20240.06900.06950.06900.06950.0695-
Jul 15, 20240.07000.07000.06850.06850.0685-
Jul 12, 20240.07100.07100.06950.06950.0695-
Jul 11, 20240.07100.07100.06900.06900.0690-
Jul 10, 20240.06800.06800.06800.06800.0680-
Jul 9, 20240.06600.06600.06600.06600.0660-
Jul 8, 20240.06600.06650.06600.06650.0665-
Jul 5, 20240.06500.06650.06500.06650.0665-
Jul 4, 20240.06550.06550.06450.06450.0645-
Jul 3, 20240.06400.06450.06400.06450.0645-
Jul 2, 20240.06550.06550.06500.06550.0655-
Jul 1, 20240.06550.06600.06550.06600.0660-
Jun 28, 20240.06500.06550.06450.06450.0645-
Jun 27, 20240.06400.06500.06400.06500.0650-
Jun 26, 20240.06400.06400.06400.06400.0640-
Jun 25, 20240.06200.06250.06200.06250.0625-
Jun 24, 20240.06200.06250.06200.06200.0620-
Jun 21, 20240.06150.06250.06150.06250.0625-
Jun 20, 20240.05550.05650.05550.05650.0565-
Jun 19, 20240.05500.05500.05450.05450.0545-
Jun 18, 20240.05700.05700.05700.05700.0570-
Jun 17, 20240.05750.05750.05750.05750.0575-
Jun 14, 20240.05850.05850.05750.05750.0575-
Jun 13, 20240.06100.06100.06050.06050.0605-
Jun 12, 20240.06100.06100.06000.06000.0600-
Jun 11, 20240.06300.06350.06300.06350.0635-
Jun 10, 20240.06450.07000.06350.07000.07007,800
Jun 7, 20240.06400.06400.06350.06400.0640-
Jun 6, 2024 0.0025 Dividend
Jun 6, 20240.06250.06300.06250.06300.0630-
Jun 5, 20240.07050.07050.07050.0705-47.7031-
Jun 4, 20240.07050.07050.07050.0705-47.7031-
Jun 3, 20240.07050.07050.07050.0705-47.7031-
May 31, 20240.07050.07050.07050.0705-47.7031-
May 30, 20240.07050.07050.07050.0705-47.7031-
May 29, 20240.07050.07050.07050.0705-47.7031-
May 28, 20240.07050.07050.07050.0705-47.7031-
May 27, 20240.07050.07050.07050.0705-47.7031-
May 24, 20240.07050.07050.07050.0705-47.7031-
May 23, 20240.07050.07050.07050.0705-47.7031-
May 22, 20240.07050.07050.07050.0705-47.7031-
May 21, 20240.07150.07150.07150.0715-48.3798-
May 20, 20240.07300.07300.07150.0715-48.3798-
May 17, 20240.07100.07150.07100.0710-48.0415-
May 16, 20240.07200.07200.07200.0720-48.7181-
May 15, 20240.06900.06900.06900.0690-46.6882-
May 14, 20240.06900.06900.06900.0690-46.6882-
May 13, 20240.06950.06950.06900.0690-46.6882-
May 10, 20240.07250.07250.07250.0725-49.0564-
May 9, 20240.07250.07250.07250.0725-49.0564-
May 8, 20240.07250.07250.07250.0725-49.0564-
May 7, 20240.07300.07300.07150.0715-48.3798-
May 6, 20240.07200.07350.07150.0735-49.7331-
May 3, 20240.06700.06700.06650.0665-44.9966-
May 2, 20240.06600.06600.06600.0660-44.6583-
Apr 30, 20240.06700.06700.06650.0665-44.9966-
Apr 29, 20240.06500.06600.06500.0660-44.6583-
Apr 26, 20240.06650.06650.06550.0655-44.3199-
Apr 25, 20240.06650.06700.06650.0670-45.3349-
Apr 24, 20240.06550.06600.06550.0660-44.6583-
Apr 23, 20240.06600.06600.06550.0660-44.6583-
Apr 22, 20240.06650.06650.06600.0665-44.9966-
Apr 19, 20240.06600.06700.06600.0670-45.3349-
Apr 18, 20240.06800.06800.06750.0680-46.0115-
Apr 17, 20240.06750.06750.06650.0665-44.9966-
Apr 16, 20240.06600.06600.06600.0660-44.6583-
Apr 15, 20240.06700.06700.06700.0670-45.3349-