Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,285.00 | 1,500.00 | 1,275.00 | 1,320.00 | 1,160.99 | 149,450,600 |
| 2024-01-25 | 1,210.00 | 1,275.00 | 1,210.00 | 1,255.00 | 1,103.82 | 52,763,100 |
| 2024-01-24 | 1,245.00 | 1,260.00 | 1,205.00 | 1,240.00 | 1,090.62 | 49,796,900 |
| 2024-01-23 | 1,250.00 | 1,265.00 | 1,235.00 | 1,245.00 | 1,095.02 | 39,034,100 |
| 2024-01-22 | 1,260.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,090.62 | 44,516,700 |
| 2024-01-19 | 1,270.00 | 1,270.00 | 1,235.00 | 1,240.00 | 1,090.62 | 43,921,000 |
| 2024-01-18 | 1,260.00 | 1,290.00 | 1,245.00 | 1,250.00 | 1,099.42 | 49,529,500 |
| 2024-01-17 | 1,245.00 | 1,265.00 | 1,230.00 | 1,260.00 | 1,108.21 | 48,343,100 |
| 2024-01-16 | 1,235.00 | 1,245.00 | 1,215.00 | 1,245.00 | 1,095.02 | 43,644,100 |
| 2024-01-15 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,059.84 | 0 |
| 2024-01-12 | 1,215.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,059.84 | 24,868,100 |
| 2024-01-11 | 1,200.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,059.84 | 38,142,100 |
| 2024-01-10 | 1,180.00 | 1,230.00 | 1,175.00 | 1,200.00 | 1,055.44 | 69,353,600 |
| 2024-01-09 | 1,230.00 | 1,240.00 | 1,165.00 | 1,175.00 | 1,033.45 | 98,033,700 |
| 2024-01-08 | 1,280.00 | 1,310.00 | 1,215.00 | 1,230.00 | 1,081.83 | 114,174,100 |
| 2024-01-05 | 1,295.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,125.80 | 52,058,100 |
| 2024-01-04 | 1,285.00 | 1,310.00 | 1,270.00 | 1,285.00 | 1,130.20 | 56,403,100 |
| 2024-01-03 | 1,265.00 | 1,300.00 | 1,255.00 | 1,280.00 | 1,125.80 | 93,216,000 |
| 2024-01-02 | 1,170.00 | 1,265.00 | 1,170.00 | 1,265.00 | 1,112.61 | 95,095,400 |
| 2023-12-29 | 1,185.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,029.06 | 26,568,800 |
| 2023-12-28 | 1,215.00 | 1,215.00 | 1,180.00 | 1,185.00 | 1,042.25 | 29,330,300 |
| 2023-12-27 | 1,190.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,051.04 | 38,373,200 |
| 2023-12-22 | 1,225.00 | 1,235.00 | 1,190.00 | 1,190.00 | 1,046.65 | 27,128,500 |
| 2023-12-21 | 1,220.00 | 1,235.00 | 1,190.00 | 1,225.00 | 1,077.43 | 51,616,700 |
| 2023-12-20 | 1,260.00 | 1,265.00 | 1,210.00 | 1,225.00 | 1,077.43 | 90,607,100 |
| 2023-12-19 | 1,190.00 | 1,255.00 | 1,190.00 | 1,230.00 | 1,081.83 | 115,774,600 |
| 2023-12-18 | 1,310.00 | 1,345.00 | 1,175.00 | 1,200.00 | 1,055.44 | 221,895,700 |
| 2023-12-15 | 1,250.00 | 1,325.00 | 1,235.00 | 1,305.00 | 1,147.79 | 193,923,200 |
| 2023-12-14 | 1,240.00 | 1,275.00 | 1,195.00 | 1,245.00 | 1,095.02 | 362,457,600 |
| 2023-12-13 | 1,080.00 | 1,275.00 | 1,080.00 | 1,225.00 | 1,077.43 | 696,448,900 |
| 2023-12-12 | 1,120.00 | 1,140.00 | 1,030.00 | 1,075.00 | 945.50 | 190,367,100 |
| 2023-12-11 | 1,170.00 | 1,210.00 | 1,105.00 | 1,115.00 | 980.68 | 160,530,500 |
| 2023-12-08 | 1,100.00 | 1,240.00 | 1,090.00 | 1,170.00 | 1,029.06 | 426,711,900 |
| 2023-12-07 | 1,130.00 | 1,140.00 | 1,070.00 | 1,090.00 | 958.69 | 135,832,400 |
| 2023-12-06 | 1,030.00 | 1,160.00 | 1,020.00 | 1,100.00 | 967.49 | 402,296,900 |
| 2023-12-05 | 1,010.00 | 1,035.00 | 995.00 | 1,025.00 | 901.52 | 61,637,500 |
| 2023-12-04 | 1,040.00 | 1,050.00 | 990.00 | 1,010.00 | 888.33 | 75,313,400 |
| 2023-12-01 | 1,055.00 | 1,065.00 | 1,025.00 | 1,040.00 | 914.72 | 59,256,200 |
| 2023-11-30 | 1,005.00 | 1,070.00 | 1,000.00 | 1,055.00 | 927.91 | 110,952,300 |
| 2023-11-29 | 1,020.00 | 1,030.00 | 1,000.00 | 1,000.00 | 879.53 | 43,482,800 |
| 2023-11-28 | 1,025.00 | 1,055.00 | 1,000.00 | 1,015.00 | 892.73 | 124,160,000 |
| 2023-11-27 | 1,080.00 | 1,080.00 | 1,000.00 | 1,010.00 | 888.33 | 98,123,600 |
| 2023-11-24 | 1,095.00 | 1,100.00 | 1,035.00 | 1,050.00 | 923.51 | 59,396,300 |
| 2023-11-23 | 1,110.00 | 1,125.00 | 1,075.00 | 1,095.00 | 963.09 | 59,648,000 |
| 2023-11-22 | 1,240.00 | 1,240.00 | 1,100.00 | 1,105.00 | 971.89 | 114,199,400 |
| 2023-11-21 | 1,250.00 | 1,265.00 | 1,225.00 | 1,240.00 | 1,090.62 | 32,963,100 |
| 2023-11-20 | 1,220.00 | 1,265.00 | 1,200.00 | 1,245.00 | 1,095.02 | 49,619,100 |
| 2023-11-17 | 1,250.00 | 1,270.00 | 1,220.00 | 1,220.00 | 1,073.03 | 39,880,500 |
| 2023-11-16 | 1,265.00 | 1,265.00 | 1,230.00 | 1,250.00 | 1,099.42 | 28,883,600 |
| 2023-11-15 | 1,260.00 | 1,280.00 | 1,245.00 | 1,255.00 | 1,103.82 | 40,986,600 |
| 2023-11-14 | 1,235.00 | 1,290.00 | 1,235.00 | 1,255.00 | 1,103.82 | 45,983,100 |
| 2023-11-13 | 1,225.00 | 1,265.00 | 1,195.00 | 1,230.00 | 1,081.83 | 54,732,200 |
| 2023-11-10 | 1,255.00 | 1,310.00 | 1,220.00 | 1,220.00 | 1,073.03 | 67,552,600 |
| 2023-11-09 | 1,300.00 | 1,330.00 | 1,255.00 | 1,255.00 | 1,103.82 | 63,823,200 |
| 2023-11-08 | 1,350.00 | 1,375.00 | 1,295.00 | 1,300.00 | 1,143.40 | 60,723,300 |
| 2023-11-07 | 1,415.00 | 1,430.00 | 1,355.00 | 1,365.00 | 1,200.57 | 63,312,500 |
| 2023-11-06 | 1,400.00 | 1,435.00 | 1,395.00 | 1,410.00 | 1,240.14 | 51,616,300 |
| 2023-11-03 | 1,410.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,222.55 | 25,453,800 |
| 2023-11-02 | 1,420.00 | 1,435.00 | 1,395.00 | 1,395.00 | 1,226.95 | 63,556,400 |
| 2023-11-01 | 1,420.00 | 1,455.00 | 1,395.00 | 1,395.00 | 1,226.95 | 65,822,500 |
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.