Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,110.00 | 1,325.00 | 1,110.00 | 1,270.00 | 1,163.73 | 357,890,700 |
| 2025-05-15 | 980.00 | 1,080.00 | 980.00 | 1,080.00 | 989.63 | 46,043,400 |
| 2025-05-14 | 950.00 | 995.00 | 950.00 | 975.00 | 893.41 | 22,676,300 |
| 2025-05-09 | 960.00 | 970.00 | 940.00 | 945.00 | 865.92 | 6,222,000 |
| 2025-05-08 | 945.00 | 965.00 | 930.00 | 955.00 | 875.09 | 16,560,600 |
| 2025-05-07 | 945.00 | 960.00 | 930.00 | 945.00 | 865.92 | 14,781,700 |
| 2025-05-06 | 915.00 | 940.00 | 915.00 | 940.00 | 861.34 | 6,987,200 |
| 2025-05-05 | 920.00 | 925.00 | 905.00 | 915.00 | 838.43 | 3,705,200 |
| 2025-05-02 | 910.00 | 925.00 | 910.00 | 915.00 | 838.43 | 3,794,600 |
| 2025-04-30 | 940.00 | 940.00 | 905.00 | 910.00 | 833.85 | 10,821,700 |
| 2025-04-29 | 920.00 | 945.00 | 920.00 | 940.00 | 861.34 | 9,060,300 |
| 2025-04-28 | 960.00 | 960.00 | 915.00 | 925.00 | 847.60 | 14,886,200 |
| 2025-04-25 | 930.00 | 1,000.00 | 925.00 | 965.00 | 884.25 | 38,235,300 |
| 2025-04-24 | 870.00 | 920.00 | 870.00 | 920.00 | 843.02 | 24,384,200 |
| 2025-04-23 | 875.00 | 880.00 | 860.00 | 865.00 | 792.62 | 8,723,500 |
| 2025-04-22 | 855.00 | 870.00 | 840.00 | 865.00 | 792.62 | 9,237,900 |
| 2025-04-21 | 840.00 | 860.00 | 840.00 | 850.00 | 778.87 | 5,951,500 |
| 2025-04-17 | 835.00 | 845.00 | 825.00 | 840.00 | 769.71 | 4,194,700 |
| 2025-04-16 | 870.00 | 870.00 | 825.00 | 835.00 | 765.13 | 10,213,300 |
| 2025-04-15 | 845.00 | 865.00 | 840.00 | 860.00 | 788.04 | 12,691,700 |
| 2025-04-14 | 810.00 | 845.00 | 810.00 | 840.00 | 769.71 | 14,882,700 |
| 2025-04-11 | 805.00 | 815.00 | 800.00 | 805.00 | 737.64 | 6,165,600 |
| 2025-04-10 | 790.00 | 815.00 | 780.00 | 805.00 | 737.64 | 19,108,600 |
| 2025-04-09 | 775.00 | 790.00 | 755.00 | 770.00 | 705.57 | 18,945,300 |
| 2025-04-08 | 750.00 | 765.00 | 700.00 | 765.00 | 700.99 | 16,041,100 |
| 2025-03-27 | 820.00 | 825.00 | 805.00 | 805.00 | 737.64 | 7,528,200 |
| 2025-03-26 | 780.00 | 825.00 | 765.00 | 820.00 | 751.38 | 16,327,600 |
| 2025-03-25 | 765.00 | 795.00 | 755.00 | 780.00 | 714.73 | 6,199,300 |
| 2025-03-24 | 785.00 | 800.00 | 760.00 | 765.00 | 700.99 | 8,368,400 |
| 2025-03-21 | 760.00 | 785.00 | 730.00 | 785.00 | 719.31 | 13,586,900 |
| 2025-03-20 | 750.00 | 770.00 | 750.00 | 755.00 | 691.82 | 7,526,500 |
| 2025-03-19 | 730.00 | 760.00 | 725.00 | 750.00 | 687.24 | 8,664,800 |
| 2025-03-18 | 765.00 | 770.00 | 705.00 | 730.00 | 668.91 | 15,012,700 |
| 2025-03-17 | 765.00 | 780.00 | 760.00 | 760.00 | 696.40 | 9,035,100 |
| 2025-03-14 | 805.00 | 805.00 | 760.00 | 765.00 | 700.99 | 19,704,000 |
| 2025-03-13 | 810.00 | 820.00 | 800.00 | 805.00 | 737.64 | 15,645,200 |
| 2025-03-12 | 815.00 | 825.00 | 810.00 | 815.00 | 746.80 | 10,054,500 |
| 2025-03-11 | 825.00 | 830.00 | 810.00 | 815.00 | 746.80 | 7,667,400 |
| 2025-03-10 | 840.00 | 845.00 | 825.00 | 825.00 | 755.97 | 4,922,200 |
| 2025-03-07 | 865.00 | 865.00 | 835.00 | 840.00 | 769.71 | 13,810,100 |
| 2025-03-06 | 870.00 | 885.00 | 860.00 | 865.00 | 792.62 | 7,209,500 |
| 2025-03-05 | 855.00 | 880.00 | 855.00 | 865.00 | 792.62 | 3,273,100 |
| 2025-03-04 | 895.00 | 900.00 | 855.00 | 855.00 | 783.45 | 7,375,900 |
| 2025-03-03 | 875.00 | 915.00 | 875.00 | 895.00 | 820.11 | 7,306,000 |
| 2025-02-28 | 910.00 | 940.00 | 850.00 | 875.00 | 801.78 | 13,708,500 |
| 2025-02-27 | 920.00 | 940.00 | 905.00 | 910.00 | 833.85 | 8,734,700 |
| 2025-02-26 | 925.00 | 960.00 | 890.00 | 925.00 | 847.60 | 10,901,000 |
| 2025-02-25 | 945.00 | 960.00 | 915.00 | 925.00 | 847.60 | 15,698,200 |
| 2025-02-24 | 915.00 | 965.00 | 910.00 | 945.00 | 865.92 | 19,460,400 |
| 2025-02-21 | 935.00 | 955.00 | 910.00 | 915.00 | 838.43 | 6,841,100 |
| 2025-02-20 | 915.00 | 960.00 | 910.00 | 935.00 | 856.76 | 26,762,700 |
| 2025-02-19 | 875.00 | 930.00 | 870.00 | 910.00 | 833.85 | 29,212,700 |
| 2025-02-18 | 895.00 | 910.00 | 865.00 | 870.00 | 797.20 | 14,255,400 |
| 2025-02-17 | 875.00 | 900.00 | 875.00 | 890.00 | 815.53 | 6,707,000 |
| 2025-02-14 | 885.00 | 895.00 | 850.00 | 885.00 | 810.94 | 26,785,100 |
| 2025-02-13 | 830.00 | 910.00 | 810.00 | 885.00 | 810.94 | 17,896,400 |
| 2025-02-12 | 850.00 | 850.00 | 825.00 | 830.00 | 760.55 | 9,864,500 |
| 2025-02-11 | 870.00 | 875.00 | 820.00 | 825.00 | 755.97 | 21,823,500 |
| 2025-02-10 | 890.00 | 895.00 | 870.00 | 870.00 | 797.20 | 10,396,200 |
| 2025-02-07 | 905.00 | 905.00 | 875.00 | 890.00 | 815.53 | 12,828,200 |
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.