Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,115.00 | 1,115.00 | 965.00 | 1,030.00 | 980.07 | 187,681,600 |
| 2026-01-28 | 1,230.00 | 1,235.00 | 1,105.00 | 1,130.00 | 1,075.23 | 75,864,800 |
| 2026-01-27 | 1,250.00 | 1,280.00 | 1,240.00 | 1,245.00 | 1,184.65 | 64,826,800 |
| 2026-01-26 | 1,205.00 | 1,255.00 | 1,205.00 | 1,245.00 | 1,184.65 | 49,794,200 |
| 2026-01-23 | 1,235.00 | 1,240.00 | 1,180.00 | 1,205.00 | 1,146.59 | 43,365,200 |
| 2026-01-22 | 1,240.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,170.38 | 24,158,200 |
| 2026-01-21 | 1,260.00 | 1,260.00 | 1,225.00 | 1,230.00 | 1,170.38 | 32,745,100 |
| 2026-01-20 | 1,275.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,198.92 | 39,836,600 |
| 2026-01-19 | 1,300.00 | 1,305.00 | 1,270.00 | 1,275.00 | 1,213.20 | 47,974,000 |
| 2026-01-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,236.99 | 0 |
| 2026-01-15 | 1,255.00 | 1,300.00 | 1,235.00 | 1,300.00 | 1,236.99 | 75,452,600 |
| 2026-01-14 | 1,290.00 | 1,290.00 | 1,230.00 | 1,260.00 | 1,198.92 | 111,186,900 |
| 2026-01-13 | 1,175.00 | 1,270.00 | 1,175.00 | 1,270.00 | 1,208.44 | 172,765,700 |
| 2026-01-12 | 1,200.00 | 1,210.00 | 1,145.00 | 1,165.00 | 1,108.53 | 37,246,200 |
| 2026-01-09 | 1,180.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,137.08 | 26,646,200 |
| 2026-01-08 | 1,200.00 | 1,240.00 | 1,180.00 | 1,180.00 | 1,122.80 | 70,696,700 |
| 2026-01-07 | 1,175.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,141.83 | 51,006,800 |
| 2026-01-06 | 1,170.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,118.04 | 40,593,400 |
| 2026-01-05 | 1,135.00 | 1,170.00 | 1,115.00 | 1,160.00 | 1,103.77 | 34,257,800 |
| 2026-01-02 | 1,130.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,075.23 | 16,324,700 |
| 2026-01-01 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,070.47 | 0 |
| 2025-12-31 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,070.47 | 0 |
| 2025-12-30 | 1,120.00 | 1,145.00 | 1,115.00 | 1,125.00 | 1,070.47 | 21,973,200 |
| 2025-12-29 | 1,085.00 | 1,125.00 | 1,080.00 | 1,115.00 | 1,060.95 | 25,331,600 |
| 2025-12-26 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,032.41 | 0 |
| 2025-12-25 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,032.41 | 0 |
| 2025-12-24 | 1,115.00 | 1,120.00 | 1,080.00 | 1,085.00 | 1,032.41 | 30,482,500 |
| 2025-12-23 | 1,115.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,056.20 | 15,044,400 |
| 2025-12-22 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,060.95 | 14,665,700 |
| 2025-12-19 | 1,145.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,070.47 | 18,505,300 |
| 2025-12-18 | 1,165.00 | 1,165.00 | 1,140.00 | 1,140.00 | 1,084.74 | 20,745,600 |
| 2025-12-17 | 1,180.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,099.01 | 28,648,100 |
| 2025-12-16 | 1,170.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,122.80 | 13,147,400 |
| 2025-12-15 | 1,160.00 | 1,195.00 | 1,160.00 | 1,165.00 | 1,108.53 | 25,563,000 |
| 2025-12-12 | 1,175.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,108.53 | 17,277,400 |
| 2025-12-11 | 1,175.00 | 1,195.00 | 1,150.00 | 1,160.00 | 1,103.77 | 28,610,600 |
| 2025-12-10 | 1,165.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,113.29 | 25,166,700 |
| 2025-12-09 | 1,195.00 | 1,200.00 | 1,165.00 | 1,165.00 | 1,108.53 | 25,449,600 |
| 2025-12-08 | 1,225.00 | 1,235.00 | 1,195.00 | 1,195.00 | 1,137.08 | 41,385,600 |
| 2025-12-05 | 1,170.00 | 1,245.00 | 1,170.00 | 1,215.00 | 1,156.11 | 104,003,600 |
| 2025-12-04 | 1,190.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,103.77 | 24,008,600 |
| 2025-12-03 | 1,170.00 | 1,195.00 | 1,155.00 | 1,175.00 | 1,118.04 | 21,958,000 |
| 2025-12-02 | 1,150.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,108.53 | 22,624,200 |
| 2025-12-01 | 1,160.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,094.26 | 27,566,500 |
| 2025-11-28 | 1,185.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,103.77 | 27,607,600 |
| 2025-11-27 | 1,210.00 | 1,210.00 | 1,180.00 | 1,185.00 | 1,127.56 | 19,247,100 |
| 2025-11-26 | 1,210.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,151.35 | 12,949,700 |
| 2025-11-25 | 1,200.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,156.11 | 19,224,800 |
| 2025-11-24 | 1,215.00 | 1,220.00 | 1,180.00 | 1,195.00 | 1,137.08 | 27,021,900 |
| 2025-11-21 | 1,195.00 | 1,225.00 | 1,190.00 | 1,210.00 | 1,151.35 | 21,231,500 |
| 2025-11-20 | 1,200.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,141.83 | 16,900,600 |
| 2025-11-19 | 1,195.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,132.32 | 14,687,300 |
| 2025-11-18 | 1,200.00 | 1,200.00 | 1,175.00 | 1,190.00 | 1,132.32 | 16,825,900 |
| 2025-11-17 | 1,180.00 | 1,215.00 | 1,180.00 | 1,200.00 | 1,141.83 | 29,023,300 |
| 2025-11-14 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,122.80 | 54,327,700 |
| 2025-11-13 | 1,230.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,146.59 | 53,210,500 |
| 2025-11-12 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,179.89 | 27,291,000 |
| 2025-11-11 | 1,270.00 | 1,270.00 | 1,240.00 | 1,245.00 | 1,184.65 | 31,489,500 |
| 2025-11-10 | 1,270.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,198.92 | 26,120,200 |
| 2025-11-07 | 1,275.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,208.44 | 22,450,600 |
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.