Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,530.00 | 1,560.00 | 1,505.00 | 1,540.00 | 1,465.35 | 75,123,400 |
| 2025-08-13 | 1,595.00 | 1,600.00 | 1,505.00 | 1,525.00 | 1,451.08 | 141,200,300 |
| 2025-08-12 | 1,565.00 | 1,605.00 | 1,555.00 | 1,580.00 | 1,503.41 | 65,903,500 |
| 2025-08-11 | 1,635.00 | 1,645.00 | 1,555.00 | 1,565.00 | 1,489.14 | 115,680,700 |
| 2025-08-08 | 1,630.00 | 1,650.00 | 1,610.00 | 1,625.00 | 1,546.23 | 81,273,700 |
| 2025-08-07 | 1,615.00 | 1,635.00 | 1,585.00 | 1,595.00 | 1,517.69 | 65,353,000 |
| 2025-08-06 | 1,630.00 | 1,665.00 | 1,595.00 | 1,605.00 | 1,527.20 | 125,541,600 |
| 2025-08-05 | 1,615.00 | 1,630.00 | 1,565.00 | 1,585.00 | 1,508.17 | 86,192,400 |
| 2025-08-04 | 1,700.00 | 1,700.00 | 1,590.00 | 1,610.00 | 1,531.96 | 128,174,500 |
| 2025-08-01 | 1,645.00 | 1,705.00 | 1,605.00 | 1,685.00 | 1,603.32 | 161,157,400 |
| 2025-07-31 | 1,680.00 | 1,700.00 | 1,630.00 | 1,655.00 | 1,574.78 | 142,168,800 |
| 2025-07-30 | 1,830.00 | 1,835.00 | 1,680.00 | 1,705.00 | 1,622.35 | 250,404,500 |
| 2025-07-29 | 1,690.00 | 1,855.00 | 1,675.00 | 1,830.00 | 1,741.29 | 243,073,800 |
| 2025-07-28 | 1,630.00 | 1,710.00 | 1,630.00 | 1,690.00 | 1,608.08 | 105,682,100 |
| 2025-07-25 | 1,610.00 | 1,625.00 | 1,585.00 | 1,620.00 | 1,541.47 | 51,235,600 |
| 2025-07-24 | 1,650.00 | 1,670.00 | 1,595.00 | 1,600.00 | 1,522.44 | 69,056,200 |
| 2025-07-23 | 1,585.00 | 1,635.00 | 1,555.00 | 1,635.00 | 1,555.75 | 94,755,800 |
| 2025-07-22 | 1,675.00 | 1,690.00 | 1,580.00 | 1,585.00 | 1,508.17 | 136,827,600 |
| 2025-07-21 | 1,660.00 | 1,720.00 | 1,630.00 | 1,670.00 | 1,589.05 | 111,039,700 |
| 2025-07-18 | 1,655.00 | 1,735.00 | 1,630.00 | 1,655.00 | 1,574.78 | 192,491,100 |
| 2025-07-17 | 1,575.00 | 1,710.00 | 1,570.00 | 1,630.00 | 1,550.99 | 194,540,300 |
| 2025-07-16 | 1,645.00 | 1,645.00 | 1,530.00 | 1,610.00 | 1,531.96 | 158,944,300 |
| 2025-07-15 | 1,510.00 | 1,645.00 | 1,500.00 | 1,635.00 | 1,555.75 | 262,154,300 |
| 2025-07-14 | 1,495.00 | 1,505.00 | 1,460.00 | 1,480.00 | 1,408.26 | 104,462,400 |
| 2025-07-11 | 1,500.00 | 1,515.00 | 1,480.00 | 1,490.00 | 1,417.78 | 64,325,300 |
| 2025-07-10 | 1,480.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,408.26 | 71,736,200 |
| 2025-07-09 | 1,465.00 | 1,480.00 | 1,445.00 | 1,475.00 | 1,403.50 | 44,593,700 |
| 2025-07-08 | 1,435.00 | 1,500.00 | 1,435.00 | 1,465.00 | 1,393.99 | 128,388,700 |
| 2025-07-07 | 1,415.00 | 1,440.00 | 1,395.00 | 1,430.00 | 1,360.68 | 64,364,400 |
| 2025-07-04 | 1,465.00 | 1,465.00 | 1,400.00 | 1,405.00 | 1,336.90 | 54,728,800 |
| 2025-07-03 | 1,370.00 | 1,450.00 | 1,370.00 | 1,440.00 | 1,370.20 | 81,555,900 |
| 2025-07-02 | 1,395.00 | 1,395.00 | 1,345.00 | 1,360.00 | 1,294.08 | 66,693,600 |
| 2025-07-01 | 1,405.00 | 1,435.00 | 1,385.00 | 1,385.00 | 1,317.87 | 75,658,700 |
| 2025-06-30 | 1,355.00 | 1,415.00 | 1,335.00 | 1,415.00 | 1,346.41 | 201,873,800 |
| 2025-06-26 | 1,340.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,260.77 | 50,154,400 |
| 2025-06-25 | 1,350.00 | 1,370.00 | 1,315.00 | 1,320.00 | 1,256.02 | 112,204,000 |
| 2025-06-24 | 1,370.00 | 1,380.00 | 1,265.00 | 1,325.00 | 1,260.77 | 179,643,400 |
| 2025-06-23 | 1,315.00 | 1,360.00 | 1,280.00 | 1,320.00 | 1,256.02 | 160,655,700 |
| 2025-06-20 | 1,470.00 | 1,490.00 | 1,385.00 | 1,385.00 | 1,317.87 | 160,332,200 |
| 2025-06-19 | 1,550.00 | 1,555.00 | 1,450.00 | 1,470.00 | 1,398.74 | 131,912,900 |
| 2025-06-18 | 1,610.00 | 1,620.00 | 1,515.00 | 1,560.00 | 1,484.38 | 196,289,500 |
| 2025-06-17 | 1,595.00 | 1,650.00 | 1,540.00 | 1,610.00 | 1,531.96 | 276,517,200 |
| 2025-06-16 | 1,410.00 | 1,565.00 | 1,400.00 | 1,565.00 | 1,489.14 | 303,901,100 |
| 2025-06-13 | 1,460.00 | 1,475.00 | 1,415.00 | 1,435.00 | 1,314.92 | 149,723,400 |
| 2025-06-12 | 1,355.00 | 1,495.00 | 1,335.00 | 1,495.00 | 1,369.90 | 267,989,300 |
| 2025-06-11 | 1,385.00 | 1,390.00 | 1,345.00 | 1,355.00 | 1,241.62 | 84,697,400 |
| 2025-06-10 | 1,350.00 | 1,430.00 | 1,350.00 | 1,360.00 | 1,246.20 | 264,597,100 |
| 2025-06-05 | 1,310.00 | 1,350.00 | 1,300.00 | 1,335.00 | 1,223.29 | 134,376,100 |
| 2025-06-04 | 1,325.00 | 1,365.00 | 1,290.00 | 1,310.00 | 1,200.38 | 127,540,900 |
| 2025-06-03 | 1,300.00 | 1,355.00 | 1,300.00 | 1,315.00 | 1,204.96 | 97,197,100 |
| 2025-06-02 | 1,350.00 | 1,350.00 | 1,290.00 | 1,305.00 | 1,195.80 | 79,937,400 |
| 2025-05-28 | 1,350.00 | 1,355.00 | 1,310.00 | 1,350.00 | 1,237.03 | 75,770,500 |
| 2025-05-27 | 1,380.00 | 1,410.00 | 1,320.00 | 1,345.00 | 1,232.45 | 207,423,600 |
| 2025-05-26 | 1,325.00 | 1,350.00 | 1,260.00 | 1,350.00 | 1,237.03 | 179,136,000 |
| 2025-05-23 | 1,365.00 | 1,375.00 | 1,315.00 | 1,335.00 | 1,223.29 | 75,247,700 |
| 2025-05-22 | 1,410.00 | 1,420.00 | 1,360.00 | 1,365.00 | 1,250.78 | 158,215,800 |
| 2025-05-21 | 1,325.00 | 1,470.00 | 1,295.00 | 1,395.00 | 1,278.27 | 424,993,300 |
| 2025-05-20 | 1,260.00 | 1,405.00 | 1,260.00 | 1,300.00 | 1,191.22 | 313,859,900 |
| 2025-05-19 | 1,285.00 | 1,315.00 | 1,230.00 | 1,240.00 | 1,136.24 | 108,295,900 |
| 2025-05-16 | 1,110.00 | 1,325.00 | 1,110.00 | 1,270.00 | 1,163.73 | 357,890,700 |
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.