Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,420.00 | 1,435.00 | 1,400.00 | 1,415.00 | 1,244.54 | 58,681,700 |
| 2023-10-30 | 1,370.00 | 1,435.00 | 1,360.00 | 1,405.00 | 1,235.75 | 103,047,700 |
| 2023-10-27 | 1,315.00 | 1,365.00 | 1,310.00 | 1,355.00 | 1,191.77 | 34,979,900 |
| 2023-10-26 | 1,335.00 | 1,355.00 | 1,310.00 | 1,315.00 | 1,156.59 | 29,253,200 |
| 2023-10-25 | 1,365.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,169.78 | 28,811,200 |
| 2023-10-24 | 1,330.00 | 1,370.00 | 1,320.00 | 1,355.00 | 1,191.77 | 37,347,100 |
| 2023-10-23 | 1,350.00 | 1,375.00 | 1,295.00 | 1,325.00 | 1,165.38 | 48,153,300 |
| 2023-10-20 | 1,380.00 | 1,395.00 | 1,315.00 | 1,350.00 | 1,187.37 | 64,647,500 |
| 2023-10-19 | 1,455.00 | 1,455.00 | 1,380.00 | 1,380.00 | 1,213.76 | 86,302,900 |
| 2023-10-18 | 1,415.00 | 1,480.00 | 1,390.00 | 1,455.00 | 1,279.72 | 161,680,500 |
| 2023-10-17 | 1,300.00 | 1,400.00 | 1,295.00 | 1,400.00 | 1,231.35 | 161,534,600 |
| 2023-10-16 | 1,315.00 | 1,350.00 | 1,245.00 | 1,295.00 | 1,139.00 | 108,048,400 |
| 2023-10-13 | 1,320.00 | 1,365.00 | 1,310.00 | 1,310.00 | 1,152.19 | 114,566,400 |
| 2023-10-12 | 1,415.00 | 1,455.00 | 1,310.00 | 1,320.00 | 1,160.99 | 189,317,300 |
| 2023-10-11 | 1,480.00 | 1,495.00 | 1,400.00 | 1,415.00 | 1,244.54 | 190,691,200 |
| 2023-10-10 | 1,525.00 | 1,550.00 | 1,465.00 | 1,475.00 | 1,297.31 | 123,490,800 |
| 2023-10-09 | 1,625.00 | 1,680.00 | 1,520.00 | 1,520.00 | 1,336.89 | 276,063,500 |
| 2023-10-06 | 1,585.00 | 1,620.00 | 1,560.00 | 1,600.00 | 1,407.26 | 79,291,500 |
| 2023-10-05 | 1,585.00 | 1,620.00 | 1,535.00 | 1,580.00 | 1,389.67 | 132,508,000 |
| 2023-10-04 | 1,575.00 | 1,590.00 | 1,510.00 | 1,575.00 | 1,385.27 | 111,050,600 |
| 2023-10-03 | 1,505.00 | 1,580.00 | 1,480.00 | 1,570.00 | 1,380.87 | 133,494,800 |
| 2023-10-02 | 1,445.00 | 1,505.00 | 1,430.00 | 1,500.00 | 1,319.30 | 97,399,100 |
| 2023-09-29 | 1,495.00 | 1,515.00 | 1,420.00 | 1,445.00 | 1,270.93 | 108,147,800 |
| 2023-09-27 | 1,485.00 | 1,540.00 | 1,455.00 | 1,490.00 | 1,310.51 | 123,873,100 |
| 2023-09-26 | 1,615.00 | 1,625.00 | 1,460.00 | 1,485.00 | 1,306.11 | 228,640,200 |
| 2023-09-25 | 1,590.00 | 1,640.00 | 1,575.00 | 1,605.00 | 1,411.65 | 181,603,300 |
| 2023-09-22 | 1,570.00 | 1,615.00 | 1,555.00 | 1,575.00 | 1,385.27 | 94,903,000 |
| 2023-09-21 | 1,505.00 | 1,595.00 | 1,495.00 | 1,570.00 | 1,380.87 | 188,794,700 |
| 2023-09-20 | 1,570.00 | 1,570.00 | 1,485.00 | 1,505.00 | 1,323.70 | 119,919,000 |
| 2023-09-19 | 1,560.00 | 1,570.00 | 1,485.00 | 1,545.00 | 1,358.88 | 185,637,700 |
| 2023-09-18 | 1,420.00 | 1,645.00 | 1,415.00 | 1,535.00 | 1,350.09 | 477,964,800 |
| 2023-09-15 | 1,250.00 | 1,470.00 | 1,240.00 | 1,415.00 | 1,244.54 | 406,453,000 |
| 2023-09-14 | 1,230.00 | 1,260.00 | 1,190.00 | 1,230.00 | 1,081.83 | 205,357,700 |
| 2023-09-13 | 1,185.00 | 1,220.00 | 1,155.00 | 1,205.00 | 1,059.84 | 99,544,100 |
| 2023-09-12 | 1,170.00 | 1,220.00 | 1,155.00 | 1,180.00 | 1,037.85 | 116,342,300 |
| 2023-09-11 | 1,265.00 | 1,270.00 | 1,165.00 | 1,170.00 | 1,029.06 | 152,085,500 |
| 2023-09-08 | 1,200.00 | 1,265.00 | 1,150.00 | 1,265.00 | 1,112.61 | 208,467,900 |
| 2023-09-07 | 1,315.00 | 1,315.00 | 1,210.00 | 1,210.00 | 1,064.24 | 84,413,200 |
| 2023-09-06 | 1,290.00 | 1,350.00 | 1,280.00 | 1,285.00 | 1,130.20 | 98,192,200 |
| 2023-09-05 | 1,375.00 | 1,380.00 | 1,260.00 | 1,290.00 | 1,134.60 | 140,938,700 |
| 2023-09-04 | 1,420.00 | 1,455.00 | 1,375.00 | 1,375.00 | 1,209.36 | 116,017,900 |
| 2023-09-01 | 1,405.00 | 1,435.00 | 1,375.00 | 1,410.00 | 1,240.14 | 163,062,800 |
| 2023-08-31 | 1,415.00 | 1,425.00 | 1,340.00 | 1,380.00 | 1,213.76 | 115,311,700 |
| 2023-08-30 | 1,310.00 | 1,415.00 | 1,295.00 | 1,400.00 | 1,231.35 | 197,393,600 |
| 2023-08-29 | 1,175.00 | 1,300.00 | 1,165.00 | 1,295.00 | 1,139.00 | 135,401,600 |
| 2023-08-28 | 1,080.00 | 1,195.00 | 1,065.00 | 1,165.00 | 1,024.66 | 150,689,800 |
| 2023-08-25 | 1,035.00 | 1,120.00 | 970.00 | 1,065.00 | 936.70 | 192,123,500 |
| 2023-08-24 | 1,045.00 | 1,085.00 | 1,045.00 | 1,060.00 | 932.31 | 74,121,900 |
| 2023-08-23 | 1,090.00 | 1,090.00 | 1,025.00 | 1,045.00 | 919.11 | 103,392,400 |
| 2023-08-22 | 1,075.00 | 1,075.00 | 995.00 | 1,050.00 | 923.51 | 190,430,300 |
| 2023-08-21 | 985.00 | 1,145.00 | 985.00 | 1,070.00 | 941.10 | 209,332,700 |
| 2023-08-18 | 970.00 | 985.00 | 950.00 | 970.00 | 853.15 | 17,338,300 |
| 2023-08-16 | 1,005.00 | 1,015.00 | 965.00 | 970.00 | 853.15 | 61,258,700 |
| 2023-08-15 | 925.00 | 1,005.00 | 920.00 | 1,000.00 | 879.53 | 113,436,900 |
| 2023-08-14 | 945.00 | 955.00 | 880.00 | 925.00 | 813.57 | 73,517,400 |
| 2023-08-11 | 915.00 | 1,045.00 | 900.00 | 945.00 | 831.16 | 101,171,900 |
| 2023-08-10 | 915.00 | 915.00 | 895.00 | 910.00 | 800.38 | 13,167,200 |
| 2023-08-09 | 885.00 | 910.00 | 885.00 | 910.00 | 800.38 | 23,226,300 |
| 2023-08-08 | 860.00 | 900.00 | 855.00 | 885.00 | 778.39 | 18,335,800 |
| 2023-08-07 | 870.00 | 875.00 | 845.00 | 860.00 | 756.40 | 2,947,400 |
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.