Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,270.00 | 1,290.00 | 1,255.00 | 1,275.00 | 1,213.20 | 29,357,700 |
| 2025-11-05 | 1,250.00 | 1,280.00 | 1,235.00 | 1,270.00 | 1,208.44 | 32,903,900 |
| 2025-11-04 | 1,300.00 | 1,305.00 | 1,255.00 | 1,255.00 | 1,194.17 | 40,056,300 |
| 2025-11-03 | 1,350.00 | 1,350.00 | 1,290.00 | 1,300.00 | 1,236.99 | 26,173,700 |
| 2025-10-31 | 1,290.00 | 1,305.00 | 1,280.00 | 1,305.00 | 1,241.74 | 33,755,100 |
| 2025-10-30 | 1,310.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,227.47 | 31,527,300 |
| 2025-10-29 | 1,325.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,251.26 | 21,804,200 |
| 2025-10-28 | 1,295.00 | 1,330.00 | 1,280.00 | 1,325.00 | 1,260.77 | 19,268,200 |
| 2025-10-27 | 1,325.00 | 1,335.00 | 1,260.00 | 1,285.00 | 1,222.71 | 39,861,000 |
| 2025-10-24 | 1,350.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,265.53 | 21,598,500 |
| 2025-10-23 | 1,305.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,284.56 | 23,376,100 |
| 2025-10-22 | 1,345.00 | 1,345.00 | 1,305.00 | 1,310.00 | 1,246.50 | 22,476,800 |
| 2025-10-21 | 1,305.00 | 1,350.00 | 1,300.00 | 1,335.00 | 1,270.29 | 46,905,900 |
| 2025-10-20 | 1,275.00 | 1,310.00 | 1,275.00 | 1,305.00 | 1,241.74 | 30,066,400 |
← NewerPage 5 of 5 · 254 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.