Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,250.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,136.24 | 6,951,300 |
| 2024-08-07 | 1,250.00 | 1,265.00 | 1,245.00 | 1,250.00 | 1,145.40 | 8,146,400 |
| 2024-08-06 | 1,215.00 | 1,260.00 | 1,215.00 | 1,245.00 | 1,140.82 | 16,026,200 |
| 2024-08-05 | 1,250.00 | 1,250.00 | 1,195.00 | 1,210.00 | 1,108.75 | 32,122,700 |
| 2024-08-02 | 1,285.00 | 1,285.00 | 1,255.00 | 1,255.00 | 1,149.98 | 16,575,200 |
| 2024-08-01 | 1,325.00 | 1,335.00 | 1,280.00 | 1,285.00 | 1,177.47 | 19,688,100 |
| 2024-07-31 | 1,280.00 | 1,330.00 | 1,275.00 | 1,315.00 | 1,204.96 | 28,415,900 |
| 2024-07-30 | 1,285.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,172.89 | 6,450,300 |
| 2024-07-29 | 1,280.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,177.47 | 8,861,700 |
| 2024-07-26 | 1,270.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,159.15 | 4,508,300 |
| 2024-07-25 | 1,275.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,163.73 | 4,105,400 |
| 2024-07-24 | 1,285.00 | 1,290.00 | 1,255.00 | 1,275.00 | 1,168.31 | 8,702,300 |
| 2024-07-23 | 1,300.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,172.89 | 6,519,600 |
| 2024-07-22 | 1,280.00 | 1,320.00 | 1,275.00 | 1,295.00 | 1,186.64 | 18,684,400 |
| 2024-07-19 | 1,290.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,182.05 | 20,490,200 |
| 2024-07-18 | 1,265.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,177.47 | 12,072,600 |
| 2024-07-17 | 1,285.00 | 1,310.00 | 1,250.00 | 1,260.00 | 1,154.57 | 13,017,800 |
| 2024-07-16 | 1,275.00 | 1,300.00 | 1,255.00 | 1,285.00 | 1,177.47 | 14,583,400 |
| 2024-07-15 | 1,295.00 | 1,325.00 | 1,270.00 | 1,275.00 | 1,168.31 | 12,236,200 |
| 2024-07-12 | 1,295.00 | 1,325.00 | 1,280.00 | 1,285.00 | 1,177.47 | 26,368,400 |
| 2024-07-11 | 1,260.00 | 1,350.00 | 1,260.00 | 1,285.00 | 1,177.47 | 77,180,500 |
| 2024-07-10 | 1,225.00 | 1,270.00 | 1,220.00 | 1,260.00 | 1,154.57 | 20,130,600 |
| 2024-07-09 | 1,235.00 | 1,235.00 | 1,210.00 | 1,220.00 | 1,117.91 | 6,475,300 |
| 2024-07-08 | 1,240.00 | 1,245.00 | 1,215.00 | 1,230.00 | 1,127.08 | 10,577,000 |
| 2024-07-05 | 1,200.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,127.08 | 9,975,000 |
| 2024-07-04 | 1,205.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,099.59 | 14,115,900 |
| 2024-07-03 | 1,215.00 | 1,215.00 | 1,180.00 | 1,200.00 | 1,099.59 | 11,469,100 |
| 2024-07-02 | 1,220.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,108.75 | 9,842,200 |
| 2024-07-01 | 1,195.00 | 1,235.00 | 1,195.00 | 1,220.00 | 1,117.91 | 14,993,900 |
| 2024-06-28 | 1,205.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,090.42 | 9,341,600 |
| 2024-06-27 | 1,185.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,099.59 | 14,019,300 |
| 2024-06-26 | 1,150.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,081.26 | 23,217,000 |
| 2024-06-25 | 1,155.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,053.77 | 5,254,900 |
| 2024-06-24 | 1,155.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,053.77 | 11,686,900 |
| 2024-06-21 | 1,050.00 | 1,160.00 | 1,050.00 | 1,155.00 | 1,058.35 | 25,880,800 |
| 2024-06-20 | 1,010.00 | 1,055.00 | 1,010.00 | 1,045.00 | 957.56 | 9,028,800 |
| 2024-06-19 | 1,060.00 | 1,060.00 | 1,005.00 | 1,005.00 | 920.90 | 16,021,300 |
| 2024-06-14 | 1,120.00 | 1,125.00 | 1,055.00 | 1,060.00 | 971.30 | 11,470,900 |
| 2024-06-13 | 1,120.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,026.28 | 3,379,500 |
| 2024-06-12 | 1,170.00 | 1,170.00 | 1,110.00 | 1,115.00 | 1,021.70 | 12,869,100 |
| 2024-06-11 | 1,180.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,072.10 | 6,528,700 |
| 2024-06-10 | 1,190.00 | 1,195.00 | 1,155.00 | 1,170.00 | 1,072.10 | 9,631,100 |
| 2024-06-07 | 1,170.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,081.26 | 6,015,200 |
| 2024-06-06 | 1,160.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,072.10 | 9,354,400 |
| 2024-06-05 | 1,210.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,046.65 | 16,633,700 |
| 2024-06-04 | 1,215.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,064.24 | 13,695,100 |
| 2024-06-03 | 1,195.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,064.24 | 10,286,200 |
| 2024-05-31 | 1,235.00 | 1,250.00 | 1,185.00 | 1,185.00 | 1,042.25 | 30,596,500 |
| 2024-05-30 | 1,265.00 | 1,265.00 | 1,230.00 | 1,235.00 | 1,086.23 | 13,368,000 |
| 2024-05-29 | 1,290.00 | 1,290.00 | 1,245.00 | 1,265.00 | 1,112.61 | 14,400,400 |
| 2024-05-28 | 1,250.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,108.21 | 14,127,500 |
| 2024-05-27 | 1,260.00 | 1,275.00 | 1,220.00 | 1,235.00 | 1,086.23 | 16,275,300 |
| 2024-05-22 | 1,300.00 | 1,300.00 | 1,250.00 | 1,260.00 | 1,108.21 | 17,629,200 |
| 2024-05-21 | 1,270.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,125.80 | 27,486,400 |
| 2024-05-20 | 1,300.00 | 1,360.00 | 1,260.00 | 1,260.00 | 1,108.21 | 73,814,800 |
| 2024-05-17 | 1,315.00 | 1,335.00 | 1,285.00 | 1,290.00 | 1,134.60 | 39,547,100 |
| 2024-05-16 | 1,250.00 | 1,335.00 | 1,245.00 | 1,315.00 | 1,156.59 | 60,237,700 |
| 2024-05-15 | 1,270.00 | 1,270.00 | 1,240.00 | 1,250.00 | 1,099.42 | 25,197,100 |
| 2024-05-14 | 1,260.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,117.01 | 24,416,000 |
| 2024-05-13 | 1,315.00 | 1,330.00 | 1,255.00 | 1,260.00 | 1,108.21 | 38,530,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 49.4423 IDR |
| 2025-06-16 | 53.0937 IDR |
| 2024-06-06 | 47.7736 IDR |
| 2023-06-14 | 10.8728 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.