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 |
| 2025-10-17 | 1,330.00 | 1,335.00 | 1,210.00 | 1,270.00 | 1,208.44 | 130,458,700 |
| 2025-10-16 | 1,340.00 | 1,360.00 | 1,325.00 | 1,325.00 | 1,260.77 | 39,300,800 |
| 2025-10-15 | 1,370.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,265.53 | 49,620,800 |
| 2025-10-14 | 1,460.00 | 1,465.00 | 1,330.00 | 1,360.00 | 1,294.08 | 108,660,100 |
| 2025-10-13 | 1,435.00 | 1,485.00 | 1,420.00 | 1,460.00 | 1,389.23 | 64,747,300 |
| 2025-10-10 | 1,460.00 | 1,515.00 | 1,445.00 | 1,460.00 | 1,389.23 | 99,824,300 |
| 2025-10-09 | 1,465.00 | 1,525.00 | 1,410.00 | 1,445.00 | 1,374.96 | 146,966,500 |
| 2025-10-08 | 1,475.00 | 1,490.00 | 1,380.00 | 1,455.00 | 1,384.47 | 102,640,800 |
| 2025-10-07 | 1,455.00 | 1,500.00 | 1,445.00 | 1,455.00 | 1,384.47 | 104,362,500 |
| 2025-10-06 | 1,460.00 | 1,545.00 | 1,430.00 | 1,455.00 | 1,384.47 | 307,887,800 |
| 2025-10-03 | 1,360.00 | 1,420.00 | 1,355.00 | 1,400.00 | 1,332.14 | 64,697,900 |
| 2025-10-02 | 1,375.00 | 1,400.00 | 1,345.00 | 1,355.00 | 1,289.32 | 32,193,200 |
| 2025-10-01 | 1,405.00 | 1,415.00 | 1,355.00 | 1,375.00 | 1,308.35 | 42,063,000 |
| 2025-09-30 | 1,390.00 | 1,430.00 | 1,380.00 | 1,395.00 | 1,327.38 | 84,534,300 |
| 2025-09-29 | 1,345.00 | 1,395.00 | 1,345.00 | 1,380.00 | 1,313.11 | 37,244,000 |
| 2025-09-26 | 1,330.00 | 1,380.00 | 1,330.00 | 1,345.00 | 1,279.80 | 30,109,400 |
| 2025-09-25 | 1,375.00 | 1,405.00 | 1,325.00 | 1,325.00 | 1,260.77 | 40,813,100 |
| 2025-09-24 | 1,415.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,313.11 | 70,194,900 |
| 2025-09-23 | 1,320.00 | 1,415.00 | 1,310.00 | 1,410.00 | 1,341.65 | 130,337,900 |
| 2025-09-22 | 1,340.00 | 1,345.00 | 1,310.00 | 1,320.00 | 1,256.02 | 38,103,400 |
| 2025-09-19 | 1,310.00 | 1,345.00 | 1,305.00 | 1,340.00 | 1,275.05 | 48,010,900 |
| 2025-09-18 | 1,345.00 | 1,380.00 | 1,325.00 | 1,325.00 | 1,260.77 | 61,674,300 |
| 2025-09-17 | 1,360.00 | 1,365.00 | 1,305.00 | 1,340.00 | 1,275.05 | 53,840,800 |
| 2025-09-16 | 1,390.00 | 1,400.00 | 1,345.00 | 1,360.00 | 1,294.08 | 57,874,600 |
| 2025-09-15 | 1,400.00 | 1,415.00 | 1,385.00 | 1,390.00 | 1,322.62 | 32,171,500 |
| 2025-09-12 | 1,405.00 | 1,440.00 | 1,390.00 | 1,400.00 | 1,332.14 | 45,950,600 |
| 2025-09-11 | 1,405.00 | 1,425.00 | 1,390.00 | 1,405.00 | 1,336.90 | 36,404,200 |
| 2025-09-10 | 1,390.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,327.38 | 28,403,800 |
| 2025-09-09 | 1,395.00 | 1,425.00 | 1,360.00 | 1,380.00 | 1,313.11 | 43,492,700 |
| 2025-09-08 | 1,450.00 | 1,465.00 | 1,385.00 | 1,395.00 | 1,327.38 | 76,909,600 |
| 2025-09-05 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,374.96 | 0 |
| 2025-09-04 | 1,435.00 | 1,465.00 | 1,420.00 | 1,445.00 | 1,374.96 | 29,239,600 |
| 2025-09-03 | 1,470.00 | 1,490.00 | 1,435.00 | 1,435.00 | 1,365.44 | 37,030,500 |
| 2025-09-02 | 1,430.00 | 1,485.00 | 1,430.00 | 1,465.00 | 1,393.99 | 42,347,100 |
| 2025-09-01 | 1,350.00 | 1,450.00 | 1,310.00 | 1,415.00 | 1,346.41 | 80,765,200 |
| 2025-08-29 | 1,490.00 | 1,495.00 | 1,415.00 | 1,460.00 | 1,389.23 | 100,079,100 |
| 2025-08-28 | 1,540.00 | 1,555.00 | 1,510.00 | 1,515.00 | 1,441.56 | 48,586,400 |
| 2025-08-27 | 1,575.00 | 1,615.00 | 1,530.00 | 1,540.00 | 1,465.35 | 118,072,300 |
| 2025-08-26 | 1,450.00 | 1,595.00 | 1,430.00 | 1,555.00 | 1,479.62 | 264,631,200 |
| 2025-08-25 | 1,425.00 | 1,455.00 | 1,415.00 | 1,440.00 | 1,370.20 | 45,040,900 |
| 2025-08-22 | 1,425.00 | 1,445.00 | 1,415.00 | 1,415.00 | 1,346.41 | 42,276,100 |
| 2025-08-21 | 1,415.00 | 1,465.00 | 1,415.00 | 1,420.00 | 1,351.17 | 85,254,200 |
| 2025-08-20 | 1,465.00 | 1,465.00 | 1,400.00 | 1,415.00 | 1,346.41 | 143,532,100 |
| 2025-08-19 | 1,515.00 | 1,520.00 | 1,455.00 | 1,465.00 | 1,393.99 | 76,940,600 |
| 2025-08-18 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,441.56 | 0 |
| 2025-08-15 | 1,540.00 | 1,550.00 | 1,510.00 | 1,515.00 | 1,441.56 | 41,082,700 |
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.