Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 765.00 | 765.00 | 750.00 | 760.00 | 659.95 | 9,151,700 |
| 2023-05-02 | 755.00 | 765.00 | 740.00 | 765.00 | 664.29 | 9,443,900 |
| 2023-04-28 | 760.00 | 770.00 | 745.00 | 755.00 | 655.60 | 9,437,800 |
| 2023-04-27 | 765.00 | 765.00 | 740.00 | 760.00 | 659.95 | 12,986,300 |
| 2023-04-26 | 750.00 | 775.00 | 720.00 | 765.00 | 664.29 | 8,322,100 |
| 2023-04-18 | 755.00 | 760.00 | 735.00 | 750.00 | 651.26 | 12,663,400 |
| 2023-04-17 | 730.00 | 760.00 | 715.00 | 750.00 | 651.26 | 22,994,600 |
| 2023-04-14 | 725.00 | 735.00 | 705.00 | 720.00 | 625.21 | 19,684,800 |
| 2023-04-13 | 685.00 | 730.00 | 670.00 | 720.00 | 625.21 | 23,065,000 |
| 2023-04-12 | 700.00 | 710.00 | 660.00 | 685.00 | 594.82 | 29,865,300 |
| 2023-04-11 | 595.00 | 715.00 | 595.00 | 695.00 | 603.50 | 37,952,700 |
| 2023-04-10 | 650.00 | 655.00 | 610.00 | 615.00 | 534.04 | 18,448,600 |
| 2023-04-06 | 665.00 | 670.00 | 650.00 | 650.00 | 564.43 | 8,404,500 |
| 2023-04-05 | 655.00 | 675.00 | 650.00 | 665.00 | 577.45 | 7,587,200 |
| 2023-04-04 | 620.00 | 665.00 | 620.00 | 660.00 | 573.11 | 10,990,000 |
| 2023-04-03 | 695.00 | 700.00 | 655.00 | 655.00 | 568.77 | 19,558,900 |
| 2023-03-31 | 715.00 | 720.00 | 690.00 | 695.00 | 603.50 | 14,933,900 |
| 2023-03-30 | 710.00 | 720.00 | 695.00 | 705.00 | 612.19 | 5,913,300 |
| 2023-03-29 | 695.00 | 720.00 | 675.00 | 710.00 | 616.53 | 12,946,300 |
| 2023-03-28 | 700.00 | 740.00 | 690.00 | 695.00 | 603.50 | 27,500,000 |
| 2023-03-27 | 800.00 | 800.00 | 740.00 | 740.00 | 642.58 | 19,315,600 |
| 2023-03-24 | 800.00 | 805.00 | 785.00 | 795.00 | 690.34 | 5,173,700 |
| 2023-03-21 | 800.00 | 800.00 | 790.00 | 800.00 | 694.68 | 2,938,400 |
| 2023-03-20 | 800.00 | 820.00 | 795.00 | 800.00 | 694.68 | 11,086,800 |
| 2023-03-17 | 790.00 | 820.00 | 785.00 | 805.00 | 699.02 | 11,337,700 |
| 2023-03-16 | 810.00 | 815.00 | 775.00 | 790.00 | 686.00 | 32,026,000 |
| 2023-03-15 | 825.00 | 835.00 | 805.00 | 810.00 | 703.36 | 10,350,600 |
| 2023-03-14 | 840.00 | 840.00 | 810.00 | 825.00 | 716.39 | 8,412,400 |
| 2023-03-13 | 860.00 | 860.00 | 830.00 | 840.00 | 729.41 | 4,519,100 |
| 2023-03-10 | 855.00 | 860.00 | 830.00 | 860.00 | 746.78 | 10,084,800 |
| 2023-03-09 | 860.00 | 865.00 | 850.00 | 855.00 | 742.44 | 11,006,800 |
| 2023-03-08 | 860.00 | 865.00 | 850.00 | 860.00 | 746.78 | 8,540,300 |
| 2023-03-07 | 860.00 | 875.00 | 855.00 | 860.00 | 746.78 | 14,088,300 |
| 2023-03-06 | 870.00 | 880.00 | 845.00 | 860.00 | 746.78 | 30,521,300 |
| 2023-03-03 | 870.00 | 875.00 | 855.00 | 875.00 | 759.81 | 34,181,600 |
| 2023-03-02 | 840.00 | 875.00 | 820.00 | 870.00 | 755.46 | 55,298,000 |
| 2023-03-01 | 800.00 | 840.00 | 800.00 | 835.00 | 725.07 | 43,259,400 |
| 2023-02-28 | 815.00 | 840.00 | 800.00 | 800.00 | 694.68 | 65,393,800 |
| 2023-02-27 | 875.00 | 875.00 | 830.00 | 830.00 | 720.73 | 90,183,300 |
| 2023-02-24 | 925.00 | 925.00 | 815.00 | 875.00 | 759.81 | 584,706,700 |
← NewerPage 15 of 15 · 880 trading days
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.