Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,310.00 | 1,370.00 | 1,310.00 | 1,315.00 | 1,156.59 | 41,218,000 |
| 2024-05-07 | 1,340.00 | 1,380.00 | 1,305.00 | 1,305.00 | 1,147.79 | 53,702,800 |
| 2024-05-06 | 1,220.00 | 1,335.00 | 1,220.00 | 1,335.00 | 1,174.18 | 93,776,800 |
| 2024-05-03 | 1,210.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,068.64 | 8,894,500 |
| 2024-05-02 | 1,225.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,059.84 | 8,216,500 |
| 2024-04-30 | 1,210.00 | 1,225.00 | 1,205.00 | 1,220.00 | 1,073.03 | 16,590,000 |
| 2024-04-29 | 1,200.00 | 1,215.00 | 1,185.00 | 1,210.00 | 1,064.24 | 17,730,400 |
| 2024-04-26 | 1,230.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,055.44 | 12,796,200 |
| 2024-04-25 | 1,205.00 | 1,235.00 | 1,195.00 | 1,225.00 | 1,077.43 | 16,981,300 |
| 2024-04-24 | 1,205.00 | 1,210.00 | 1,195.00 | 1,200.00 | 1,055.44 | 5,092,000 |
| 2024-04-23 | 1,210.00 | 1,210.00 | 1,190.00 | 1,205.00 | 1,059.84 | 5,490,100 |
| 2024-04-22 | 1,225.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,059.84 | 11,513,800 |
| 2024-04-19 | 1,230.00 | 1,235.00 | 1,185.00 | 1,220.00 | 1,073.03 | 137,395,300 |
| 2024-04-18 | 1,220.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,081.83 | 45,207,000 |
| 2024-04-17 | 1,195.00 | 1,245.00 | 1,190.00 | 1,210.00 | 1,064.24 | 61,949,800 |
| 2024-04-16 | 1,190.00 | 1,200.00 | 1,160.00 | 1,190.00 | 1,046.65 | 37,640,900 |
| 2024-04-05 | 1,190.00 | 1,215.00 | 1,185.00 | 1,190.00 | 1,046.65 | 21,099,300 |
| 2024-04-04 | 1,160.00 | 1,195.00 | 1,140.00 | 1,190.00 | 1,046.65 | 23,641,300 |
| 2024-04-03 | 1,135.00 | 1,170.00 | 1,120.00 | 1,160.00 | 1,020.26 | 14,495,600 |
| 2024-04-02 | 1,125.00 | 1,130.00 | 1,075.00 | 1,130.00 | 993.87 | 27,109,800 |
| 2024-04-01 | 1,175.00 | 1,175.00 | 1,110.00 | 1,125.00 | 989.48 | 17,557,300 |
| 2024-03-28 | 1,190.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,033.45 | 5,089,700 |
| 2024-03-27 | 1,195.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,042.25 | 8,782,300 |
| 2024-03-26 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,051.04 | 0 |
| 2024-03-25 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,051.04 | 0 |
| 2024-03-22 | 1,200.00 | 1,200.00 | 1,185.00 | 1,195.00 | 1,051.04 | 12,531,300 |
| 2024-03-21 | 1,185.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,055.44 | 33,026,400 |
| 2024-03-20 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,042.25 | 11,722,400 |
| 2024-03-19 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,037.85 | 7,657,300 |
| 2024-03-18 | 1,180.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,037.85 | 9,214,600 |
| 2024-03-15 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,037.85 | 13,501,600 |
| 2024-03-14 | 1,200.00 | 1,210.00 | 1,185.00 | 1,185.00 | 1,042.25 | 10,587,700 |
| 2024-03-13 | 1,185.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,055.44 | 33,009,300 |
| 2024-03-08 | 1,200.00 | 1,205.00 | 1,185.00 | 1,185.00 | 1,042.25 | 8,866,400 |
| 2024-03-07 | 1,190.00 | 1,210.00 | 1,175.00 | 1,200.00 | 1,055.44 | 26,511,800 |
| 2024-03-06 | 1,195.00 | 1,205.00 | 1,180.00 | 1,195.00 | 1,051.04 | 22,399,500 |
| 2024-03-05 | 1,215.00 | 1,215.00 | 1,185.00 | 1,195.00 | 1,051.04 | 20,110,900 |
| 2024-03-04 | 1,220.00 | 1,235.00 | 1,205.00 | 1,210.00 | 1,064.24 | 14,098,400 |
| 2024-03-01 | 1,210.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,073.03 | 13,116,200 |
| 2024-02-29 | 1,235.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,064.24 | 15,016,900 |
| 2024-02-28 | 1,220.00 | 1,230.00 | 1,215.00 | 1,230.00 | 1,081.83 | 6,991,300 |
| 2024-02-27 | 1,230.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,073.03 | 11,695,800 |
| 2024-02-26 | 1,230.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,081.83 | 21,163,900 |
| 2024-02-23 | 1,220.00 | 1,235.00 | 1,200.00 | 1,225.00 | 1,077.43 | 24,846,100 |
| 2024-02-22 | 1,180.00 | 1,215.00 | 1,180.00 | 1,205.00 | 1,059.84 | 19,696,900 |
| 2024-02-21 | 1,195.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,037.85 | 23,225,900 |
| 2024-02-20 | 1,210.00 | 1,215.00 | 1,185.00 | 1,195.00 | 1,051.04 | 19,140,000 |
| 2024-02-19 | 1,200.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,064.24 | 16,018,700 |
| 2024-02-16 | 1,240.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,059.84 | 19,513,200 |
| 2024-02-15 | 1,220.00 | 1,235.00 | 1,215.00 | 1,235.00 | 1,086.23 | 23,134,900 |
| 2024-02-13 | 1,230.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,064.24 | 25,916,900 |
| 2024-02-12 | 1,180.00 | 1,230.00 | 1,160.00 | 1,215.00 | 1,068.64 | 36,533,900 |
| 2024-02-07 | 1,225.00 | 1,230.00 | 1,175.00 | 1,180.00 | 1,037.85 | 58,134,600 |
| 2024-02-06 | 1,230.00 | 1,240.00 | 1,205.00 | 1,220.00 | 1,073.03 | 29,326,000 |
| 2024-02-05 | 1,285.00 | 1,285.00 | 1,215.00 | 1,220.00 | 1,073.03 | 68,170,200 |
| 2024-02-02 | 1,315.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,130.20 | 25,152,200 |
| 2024-02-01 | 1,305.00 | 1,325.00 | 1,290.00 | 1,315.00 | 1,156.59 | 34,328,200 |
| 2024-01-31 | 1,315.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,152.19 | 72,710,300 |
| 2024-01-30 | 1,320.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,156.59 | 35,770,700 |
| 2024-01-29 | 1,320.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,156.59 | 46,225,000 |
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.