Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 990.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | 15,014,700 |
| 2026-07-24 | 1,005.00 | 1,015.00 | 985.00 | 985.00 | 985.00 | 20,364,300 |
| 2026-07-23 | 1,050.00 | 1,050.00 | 1,010.00 | 1,020.00 | 1,020.00 | 34,514,100 |
| 2026-07-22 | 1,020.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1,030.00 | 43,069,400 |
| 2026-07-21 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 23,717,700 |
| 2026-07-20 | 1,015.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | 18,200,300 |
| 2026-07-17 | 1,010.00 | 1,025.00 | 990.00 | 1,005.00 | 1,005.00 | 11,220,200 |
| 2026-07-16 | 1,005.00 | 1,035.00 | 1,005.00 | 1,005.00 | 1,005.00 | 14,659,500 |
| 2026-07-15 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | 10,082,000 |
| 2026-07-14 | 1,045.00 | 1,050.00 | 1,010.00 | 1,010.00 | 1,010.00 | 15,357,900 |
| 2026-07-13 | 1,010.00 | 1,045.00 | 990.00 | 1,045.00 | 1,045.00 | 40,145,500 |
| 2026-07-10 | 955.00 | 1,020.00 | 945.00 | 1,005.00 | 1,005.00 | 49,399,100 |
| 2026-07-09 | 945.00 | 965.00 | 935.00 | 950.00 | 950.00 | 21,138,800 |
| 2026-07-08 | 900.00 | 970.00 | 890.00 | 940.00 | 940.00 | 47,601,700 |
| 2026-07-07 | 885.00 | 915.00 | 875.00 | 905.00 | 905.00 | 9,800,100 |
| 2026-07-06 | 875.00 | 885.00 | 860.00 | 880.00 | 880.00 | 6,001,900 |
| 2026-07-03 | 875.00 | 890.00 | 865.00 | 875.00 | 875.00 | 8,898,400 |
| 2026-07-02 | 870.00 | 885.00 | 865.00 | 875.00 | 875.00 | 7,183,100 |
| 2026-07-01 | 900.00 | 900.00 | 860.00 | 875.00 | 875.00 | 11,056,400 |
| 2026-06-30 | 840.00 | 900.00 | 810.00 | 900.00 | 900.00 | 31,375,700 |
| 2026-06-29 | 855.00 | 855.00 | 840.00 | 840.00 | 840.00 | 4,004,400 |
| 2026-06-26 | 865.00 | 870.00 | 835.00 | 850.00 | 850.00 | 6,442,600 |
| 2026-06-25 | 860.00 | 880.00 | 835.00 | 860.00 | 860.00 | 8,714,200 |
| 2026-06-24 | 900.00 | 910.00 | 855.00 | 860.00 | 860.00 | 13,241,500 |
| 2026-06-23 | 910.00 | 915.00 | 880.00 | 900.00 | 900.00 | 12,363,800 |
| 2026-06-22 | 900.00 | 920.00 | 890.00 | 910.00 | 910.00 | 10,128,800 |
| 2026-06-19 | 885.00 | 905.00 | 885.00 | 895.00 | 895.00 | 12,426,200 |
| 2026-06-18 | 905.00 | 910.00 | 870.00 | 885.00 | 885.00 | 13,760,900 |
| 2026-06-17 | 885.00 | 920.00 | 885.00 | 905.00 | 905.00 | 33,576,400 |
| 2026-06-16 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-06-15 | 875.00 | 895.00 | 870.00 | 875.00 | 875.00 | 32,296,700 |
| 2026-06-12 | 845.00 | 875.00 | 840.00 | 865.00 | 865.00 | 11,591,300 |
| 2026-06-11 | 845.00 | 860.00 | 810.00 | 825.00 | 825.00 | 14,692,500 |
| 2026-06-10 | 840.00 | 880.00 | 835.00 | 845.00 | 845.00 | 27,556,100 |
| 2026-06-09 | 775.00 | 840.00 | 770.00 | 840.00 | 840.00 | 23,972,800 |
| 2026-06-08 | 820.00 | 820.00 | 770.00 | 775.00 | 775.00 | 39,316,900 |
| 2026-06-05 | 855.00 | 860.00 | 810.00 | 825.00 | 825.00 | 17,448,200 |
| 2026-06-04 | 820.00 | 860.00 | 780.00 | 855.00 | 855.00 | 27,301,000 |
| 2026-06-03 | 860.00 | 860.00 | 795.00 | 825.00 | 825.00 | 45,928,700 |
| 2026-06-02 | 895.00 | 900.00 | 850.00 | 860.00 | 860.00 | 29,138,300 |
| 2026-06-01 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2026-05-29 | 880.00 | 900.00 | 875.00 | 895.00 | 895.00 | 19,561,700 |
| 2026-05-28 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-05-27 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-05-26 | 925.00 | 935.00 | 890.00 | 900.00 | 900.00 | 23,241,000 |
| 2026-05-25 | 930.00 | 940.00 | 915.00 | 925.00 | 925.00 | 17,598,600 |
| 2026-05-22 | 920.00 | 935.00 | 890.00 | 925.00 | 925.00 | 16,493,100 |
| 2026-05-21 | 970.00 | 975.00 | 920.00 | 920.00 | 920.00 | 22,776,000 |
| 2026-05-20 | 990.00 | 990.00 | 935.00 | 970.00 | 970.00 | 27,740,600 |
| 2026-05-19 | 1,005.00 | 1,010.00 | 970.00 | 990.00 | 990.00 | 29,956,400 |
| 2026-05-18 | 1,020.00 | 1,020.00 | 975.00 | 1,005.00 | 1,005.00 | 24,730,600 |
| 2026-05-15 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2026-05-14 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2026-05-13 | 1,005.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,030.00 | 22,338,500 |
| 2026-05-12 | 995.00 | 1,025.00 | 985.00 | 1,010.00 | 1,010.00 | 18,718,100 |
| 2026-05-11 | 1,000.00 | 1,010.00 | 970.00 | 995.00 | 995.00 | 13,911,600 |
| 2026-05-08 | 1,030.00 | 1,030.00 | 985.00 | 995.00 | 995.00 | 32,178,500 |
| 2026-05-07 | 1,060.00 | 1,065.00 | 1,030.00 | 1,040.00 | 1,040.00 | 28,773,100 |
| 2026-05-06 | 1,030.00 | 1,080.00 | 1,030.00 | 1,055.00 | 1,055.00 | 45,933,900 |
| 2026-05-05 | 1,030.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | 22,280,700 |
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.