Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 875.00 | 910.00 | 870.00 | 870.00 | 765.20 | 13,730,200 |
| 2023-08-03 | 880.00 | 880.00 | 860.00 | 875.00 | 769.59 | 6,278,400 |
| 2023-08-02 | 835.00 | 880.00 | 835.00 | 875.00 | 769.59 | 13,936,300 |
| 2023-08-01 | 855.00 | 860.00 | 825.00 | 835.00 | 734.41 | 11,366,100 |
| 2023-07-31 | 805.00 | 855.00 | 795.00 | 850.00 | 747.60 | 20,100,100 |
| 2023-07-28 | 800.00 | 815.00 | 775.00 | 805.00 | 708.03 | 11,597,200 |
| 2023-07-27 | 800.00 | 805.00 | 790.00 | 790.00 | 694.83 | 9,117,400 |
| 2023-07-26 | 770.00 | 815.00 | 765.00 | 790.00 | 694.83 | 21,278,100 |
| 2023-07-25 | 775.00 | 785.00 | 755.00 | 765.00 | 672.84 | 5,243,900 |
| 2023-07-24 | 765.00 | 780.00 | 760.00 | 775.00 | 681.64 | 4,571,300 |
| 2023-07-21 | 745.00 | 770.00 | 745.00 | 765.00 | 672.84 | 5,010,200 |
| 2023-07-20 | 770.00 | 770.00 | 740.00 | 745.00 | 655.25 | 12,196,300 |
| 2023-07-18 | 790.00 | 800.00 | 765.00 | 770.00 | 677.24 | 8,224,600 |
| 2023-07-17 | 795.00 | 805.00 | 780.00 | 790.00 | 694.83 | 9,673,000 |
| 2023-07-14 | 780.00 | 800.00 | 775.00 | 790.00 | 694.83 | 4,612,700 |
| 2023-07-13 | 790.00 | 805.00 | 775.00 | 775.00 | 681.64 | 6,462,600 |
| 2023-07-12 | 795.00 | 800.00 | 785.00 | 790.00 | 694.83 | 3,637,400 |
| 2023-07-11 | 825.00 | 825.00 | 785.00 | 795.00 | 699.23 | 5,259,600 |
| 2023-07-10 | 815.00 | 820.00 | 795.00 | 800.00 | 703.63 | 6,049,300 |
| 2023-07-07 | 830.00 | 835.00 | 815.00 | 815.00 | 716.82 | 4,018,900 |
| 2023-07-06 | 840.00 | 840.00 | 825.00 | 825.00 | 725.62 | 1,804,800 |
| 2023-07-05 | 850.00 | 850.00 | 815.00 | 835.00 | 734.41 | 4,850,700 |
| 2023-07-04 | 855.00 | 860.00 | 825.00 | 830.00 | 730.01 | 9,208,700 |
| 2023-07-03 | 875.00 | 880.00 | 855.00 | 855.00 | 752.00 | 3,719,800 |
| 2023-06-27 | 880.00 | 880.00 | 845.00 | 875.00 | 769.59 | 12,794,900 |
| 2023-06-26 | 880.00 | 885.00 | 855.00 | 875.00 | 769.59 | 13,192,400 |
| 2023-06-23 | 870.00 | 890.00 | 865.00 | 880.00 | 773.99 | 11,201,900 |
| 2023-06-22 | 880.00 | 880.00 | 860.00 | 870.00 | 765.20 | 12,149,700 |
| 2023-06-21 | 845.00 | 880.00 | 845.00 | 865.00 | 760.80 | 16,932,900 |
| 2023-06-20 | 835.00 | 875.00 | 830.00 | 845.00 | 743.21 | 11,887,300 |
| 2023-06-19 | 835.00 | 845.00 | 825.00 | 840.00 | 738.81 | 5,044,000 |
| 2023-06-16 | 840.00 | 845.00 | 830.00 | 840.00 | 738.81 | 6,558,500 |
| 2023-06-15 | 850.00 | 850.00 | 825.00 | 840.00 | 738.81 | 6,929,800 |
| 2023-06-14 | 855.00 | 855.00 | 840.00 | 845.00 | 743.21 | 4,401,000 |
| 2023-06-13 | 855.00 | 855.00 | 830.00 | 855.00 | 742.44 | 25,573,900 |
| 2023-06-12 | 860.00 | 860.00 | 830.00 | 855.00 | 742.44 | 11,086,600 |
| 2023-06-09 | 865.00 | 865.00 | 850.00 | 860.00 | 746.78 | 6,627,500 |
| 2023-06-08 | 910.00 | 910.00 | 855.00 | 860.00 | 746.78 | 11,927,200 |
| 2023-06-07 | 925.00 | 930.00 | 910.00 | 910.00 | 790.20 | 20,918,600 |
| 2023-06-06 | 915.00 | 935.00 | 910.00 | 925.00 | 803.22 | 54,003,400 |
| 2023-06-05 | 905.00 | 920.00 | 900.00 | 910.00 | 790.20 | 28,913,700 |
| 2023-05-31 | 885.00 | 920.00 | 880.00 | 910.00 | 790.20 | 38,856,100 |
| 2023-05-30 | 860.00 | 885.00 | 850.00 | 885.00 | 768.49 | 23,644,400 |
| 2023-05-29 | 840.00 | 865.00 | 820.00 | 860.00 | 746.78 | 7,214,500 |
| 2023-05-26 | 825.00 | 845.00 | 810.00 | 840.00 | 729.41 | 3,715,000 |
| 2023-05-25 | 830.00 | 845.00 | 810.00 | 825.00 | 716.39 | 5,667,500 |
| 2023-05-24 | 815.00 | 870.00 | 805.00 | 830.00 | 720.73 | 17,176,100 |
| 2023-05-23 | 815.00 | 820.00 | 800.00 | 815.00 | 707.71 | 5,468,900 |
| 2023-05-22 | 850.00 | 855.00 | 795.00 | 815.00 | 707.71 | 14,387,000 |
| 2023-05-19 | 840.00 | 855.00 | 835.00 | 850.00 | 738.10 | 8,371,300 |
| 2023-05-17 | 840.00 | 860.00 | 830.00 | 840.00 | 729.41 | 12,053,700 |
| 2023-05-16 | 835.00 | 850.00 | 830.00 | 840.00 | 729.41 | 17,007,600 |
| 2023-05-15 | 790.00 | 855.00 | 780.00 | 840.00 | 729.41 | 44,699,900 |
| 2023-05-12 | 785.00 | 790.00 | 765.00 | 785.00 | 681.65 | 54,525,100 |
| 2023-05-11 | 780.00 | 785.00 | 770.00 | 780.00 | 677.31 | 3,764,000 |
| 2023-05-10 | 770.00 | 785.00 | 760.00 | 780.00 | 677.31 | 15,681,500 |
| 2023-05-09 | 770.00 | 775.00 | 750.00 | 770.00 | 668.63 | 9,160,000 |
| 2023-05-08 | 750.00 | 785.00 | 745.00 | 770.00 | 668.63 | 8,256,300 |
| 2023-05-05 | 775.00 | 775.00 | 740.00 | 750.00 | 651.26 | 4,341,400 |
| 2023-05-04 | 760.00 | 775.00 | 755.00 | 770.00 | 668.63 | 7,527,200 |
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.