Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 980.00 | 1,035.00 | 980.00 | 1,030.00 | 1,030.00 | 42,240,100 |
| 2026-05-01 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-04-30 | 1,010.00 | 1,015.00 | 980.00 | 980.00 | 980.00 | 29,095,700 |
| 2026-04-29 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 970.56 | 15,633,900 |
| 2026-04-28 | 1,015.00 | 1,025.00 | 1,005.00 | 1,025.00 | 975.32 | 11,947,000 |
| 2026-04-27 | 1,000.00 | 1,030.00 | 995.00 | 1,010.00 | 961.04 | 35,408,800 |
| 2026-04-24 | 1,030.00 | 1,035.00 | 985.00 | 1,000.00 | 951.53 | 33,712,300 |
| 2026-04-23 | 1,030.00 | 1,055.00 | 1,020.00 | 1,025.00 | 975.32 | 20,325,200 |
| 2026-04-22 | 1,030.00 | 1,050.00 | 1,025.00 | 1,030.00 | 980.07 | 15,863,100 |
| 2026-04-21 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 980.07 | 11,554,000 |
| 2026-04-20 | 1,040.00 | 1,065.00 | 1,035.00 | 1,040.00 | 989.59 | 13,562,400 |
| 2026-04-17 | 1,075.00 | 1,085.00 | 1,040.00 | 1,040.00 | 989.59 | 95,372,600 |
| 2026-04-16 | 1,095.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,022.89 | 9,355,000 |
| 2026-04-15 | 1,085.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,041.92 | 17,208,300 |
| 2026-04-14 | 1,070.00 | 1,090.00 | 1,060.00 | 1,085.00 | 1,032.41 | 19,677,300 |
| 2026-04-13 | 1,045.00 | 1,065.00 | 1,020.00 | 1,065.00 | 1,013.38 | 9,607,200 |
| 2026-04-10 | 1,040.00 | 1,055.00 | 1,035.00 | 1,050.00 | 999.10 | 10,249,200 |
| 2026-04-09 | 1,060.00 | 1,070.00 | 1,030.00 | 1,035.00 | 984.83 | 29,971,000 |
| 2026-04-08 | 1,025.00 | 1,050.00 | 1,015.00 | 1,050.00 | 999.10 | 16,061,200 |
| 2026-04-07 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 965.80 | 5,428,700 |
| 2026-04-06 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 961.04 | 4,398,100 |
| 2026-04-02 | 1,050.00 | 1,050.00 | 1,010.00 | 1,020.00 | 970.56 | 11,631,300 |
| 2026-04-01 | 1,020.00 | 1,070.00 | 1,015.00 | 1,055.00 | 1,003.86 | 52,038,100 |
| 2026-03-31 | 1,020.00 | 1,025.00 | 1,005.00 | 1,020.00 | 970.56 | 8,953,800 |
| 2026-03-30 | 1,000.00 | 1,020.00 | 980.00 | 1,020.00 | 970.56 | 9,409,100 |
| 2026-03-27 | 995.00 | 1,010.00 | 990.00 | 1,005.00 | 956.28 | 12,509,300 |
| 2026-03-26 | 1,000.00 | 1,030.00 | 985.00 | 995.00 | 946.77 | 20,088,300 |
| 2026-03-25 | 950.00 | 1,000.00 | 945.00 | 995.00 | 946.77 | 19,488,400 |
| 2026-03-17 | 950.00 | 975.00 | 940.00 | 945.00 | 899.19 | 19,651,300 |
| 2026-03-16 | 955.00 | 955.00 | 920.00 | 950.00 | 903.95 | 11,328,000 |
| 2026-03-13 | 990.00 | 990.00 | 955.00 | 955.00 | 908.71 | 18,460,800 |
| 2026-03-12 | 990.00 | 1,000.00 | 980.00 | 990.00 | 942.01 | 9,998,500 |
| 2026-03-11 | 1,005.00 | 1,025.00 | 995.00 | 1,000.00 | 951.53 | 10,547,000 |
| 2026-03-10 | 985.00 | 1,010.00 | 985.00 | 1,000.00 | 951.53 | 11,652,200 |
| 2026-03-09 | 1,015.00 | 1,015.00 | 975.00 | 975.00 | 927.74 | 31,033,000 |
| 2026-03-06 | 1,035.00 | 1,040.00 | 1,010.00 | 1,025.00 | 975.32 | 10,684,900 |
| 2026-03-05 | 1,045.00 | 1,060.00 | 1,030.00 | 1,040.00 | 989.59 | 9,509,900 |
| 2026-03-04 | 1,060.00 | 1,080.00 | 1,025.00 | 1,040.00 | 989.59 | 32,274,900 |
| 2026-03-03 | 1,090.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,037.16 | 22,036,400 |
| 2026-03-02 | 1,085.00 | 1,110.00 | 1,050.00 | 1,090.00 | 1,037.16 | 31,257,100 |
| 2026-02-27 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 1,032.41 | 15,976,800 |
| 2026-02-26 | 1,120.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,046.68 | 13,021,400 |
| 2026-02-25 | 1,120.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,060.95 | 13,091,700 |
| 2026-02-24 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,056.20 | 29,122,400 |
| 2026-02-23 | 1,140.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,089.50 | 14,109,800 |
| 2026-02-20 | 1,160.00 | 1,165.00 | 1,140.00 | 1,140.00 | 1,084.74 | 10,673,800 |
| 2026-02-19 | 1,170.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,099.01 | 15,581,900 |
| 2026-02-18 | 1,160.00 | 1,165.00 | 1,130.00 | 1,160.00 | 1,103.77 | 30,642,000 |
| 2026-02-13 | 1,185.00 | 1,205.00 | 1,170.00 | 1,180.00 | 1,122.80 | 20,438,700 |
| 2026-02-12 | 1,200.00 | 1,215.00 | 1,185.00 | 1,205.00 | 1,146.59 | 38,112,700 |
| 2026-02-11 | 1,145.00 | 1,205.00 | 1,145.00 | 1,190.00 | 1,132.32 | 99,001,100 |
| 2026-02-10 | 1,125.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,084.74 | 15,322,300 |
| 2026-02-09 | 1,130.00 | 1,135.00 | 1,085.00 | 1,125.00 | 1,070.47 | 22,078,000 |
| 2026-02-06 | 1,115.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,070.47 | 19,178,100 |
| 2026-02-05 | 1,120.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,084.74 | 19,317,700 |
| 2026-02-04 | 1,120.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,065.71 | 18,251,400 |
| 2026-02-03 | 1,120.00 | 1,135.00 | 1,075.00 | 1,120.00 | 1,065.71 | 26,519,800 |
| 2026-02-02 | 1,140.00 | 1,150.00 | 1,060.00 | 1,120.00 | 1,065.71 | 53,237,300 |
| 2026-01-30 | 1,050.00 | 1,115.00 | 1,045.00 | 1,115.00 | 1,060.95 | 62,134,200 |
| 2026-01-29 | 1,115.00 | 1,115.00 | 965.00 | 1,030.00 | 980.07 | 187,681,600 |
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.