Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 915.00 | 955.00 | 915.00 | 930.00 | 852.18 | 31,123,800 |
| 2025-02-04 | 920.00 | 945.00 | 910.00 | 910.00 | 833.85 | 14,012,800 |
| 2025-02-03 | 955.00 | 965.00 | 915.00 | 915.00 | 838.43 | 14,914,900 |
| 2025-01-31 | 975.00 | 980.00 | 950.00 | 950.00 | 870.51 | 23,847,200 |
| 2025-01-30 | 1,000.00 | 1,000.00 | 965.00 | 975.00 | 893.41 | 10,524,000 |
| 2025-01-24 | 1,050.00 | 1,055.00 | 1,000.00 | 1,000.00 | 916.32 | 26,106,600 |
| 2025-01-23 | 1,065.00 | 1,110.00 | 1,035.00 | 1,050.00 | 962.14 | 84,510,000 |
| 2025-01-22 | 925.00 | 1,060.00 | 920.00 | 1,060.00 | 971.30 | 94,014,000 |
| 2025-01-21 | 915.00 | 925.00 | 910.00 | 925.00 | 847.60 | 5,100,400 |
| 2025-01-20 | 925.00 | 930.00 | 915.00 | 915.00 | 838.43 | 4,023,300 |
| 2025-01-17 | 935.00 | 940.00 | 915.00 | 920.00 | 843.02 | 4,391,600 |
| 2025-01-16 | 930.00 | 940.00 | 915.00 | 935.00 | 856.76 | 5,611,300 |
| 2025-01-15 | 910.00 | 935.00 | 905.00 | 925.00 | 847.60 | 7,504,300 |
| 2025-01-14 | 910.00 | 930.00 | 905.00 | 910.00 | 833.85 | 4,506,000 |
| 2025-01-13 | 905.00 | 930.00 | 900.00 | 910.00 | 833.85 | 8,510,900 |
| 2025-01-10 | 900.00 | 905.00 | 890.00 | 900.00 | 824.69 | 3,927,900 |
| 2025-01-09 | 905.00 | 915.00 | 895.00 | 900.00 | 824.69 | 5,822,400 |
| 2025-01-08 | 900.00 | 915.00 | 900.00 | 905.00 | 829.27 | 3,982,200 |
| 2025-01-07 | 925.00 | 930.00 | 900.00 | 900.00 | 824.69 | 8,202,600 |
| 2025-01-06 | 935.00 | 945.00 | 925.00 | 925.00 | 847.60 | 5,511,300 |
| 2025-01-03 | 945.00 | 965.00 | 925.00 | 935.00 | 856.76 | 6,731,300 |
| 2025-01-02 | 945.00 | 950.00 | 935.00 | 940.00 | 861.34 | 3,980,800 |
| 2024-12-30 | 955.00 | 960.00 | 920.00 | 935.00 | 856.76 | 5,554,000 |
| 2024-12-27 | 955.00 | 960.00 | 945.00 | 950.00 | 870.51 | 2,664,100 |
| 2024-12-24 | 965.00 | 980.00 | 950.00 | 955.00 | 875.09 | 4,777,200 |
| 2024-12-23 | 975.00 | 980.00 | 960.00 | 960.00 | 879.67 | 4,424,200 |
| 2024-12-20 | 965.00 | 995.00 | 945.00 | 975.00 | 893.41 | 16,903,100 |
| 2024-12-19 | 900.00 | 970.00 | 880.00 | 965.00 | 884.25 | 25,841,500 |
| 2024-12-18 | 900.00 | 920.00 | 900.00 | 900.00 | 824.69 | 12,611,900 |
| 2024-12-17 | 935.00 | 940.00 | 900.00 | 900.00 | 824.69 | 15,396,500 |
| 2024-12-16 | 960.00 | 960.00 | 930.00 | 935.00 | 856.76 | 9,940,900 |
| 2024-12-13 | 960.00 | 965.00 | 950.00 | 955.00 | 875.09 | 5,025,900 |
| 2024-12-12 | 965.00 | 975.00 | 955.00 | 960.00 | 879.67 | 11,256,600 |
| 2024-12-11 | 970.00 | 980.00 | 960.00 | 965.00 | 884.25 | 17,507,000 |
| 2024-12-10 | 980.00 | 985.00 | 965.00 | 970.00 | 888.83 | 10,612,400 |
| 2024-12-09 | 980.00 | 990.00 | 970.00 | 975.00 | 893.41 | 12,431,600 |
| 2024-12-06 | 985.00 | 985.00 | 970.00 | 975.00 | 893.41 | 9,851,900 |
| 2024-12-05 | 1,005.00 | 1,010.00 | 975.00 | 985.00 | 902.58 | 12,369,700 |
| 2024-12-04 | 960.00 | 1,030.00 | 960.00 | 1,000.00 | 916.32 | 35,524,500 |
| 2024-12-03 | 965.00 | 985.00 | 945.00 | 960.00 | 879.67 | 12,335,700 |
| 2024-12-02 | 1,000.00 | 1,005.00 | 965.00 | 965.00 | 884.25 | 11,433,500 |
| 2024-11-29 | 1,005.00 | 1,015.00 | 990.00 | 990.00 | 907.16 | 12,385,200 |
| 2024-11-28 | 1,015.00 | 1,025.00 | 1,005.00 | 1,005.00 | 920.90 | 7,673,700 |
| 2024-11-26 | 1,020.00 | 1,030.00 | 1,010.00 | 1,015.00 | 930.07 | 7,873,400 |
| 2024-11-25 | 1,030.00 | 1,040.00 | 1,020.00 | 1,020.00 | 934.65 | 10,720,100 |
| 2024-11-22 | 1,020.00 | 1,030.00 | 1,015.00 | 1,030.00 | 943.81 | 5,125,200 |
| 2024-11-21 | 1,040.00 | 1,040.00 | 1,015.00 | 1,020.00 | 934.65 | 6,376,800 |
| 2024-11-20 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 952.97 | 4,085,600 |
| 2024-11-19 | 1,025.00 | 1,040.00 | 1,025.00 | 1,040.00 | 952.97 | 4,556,400 |
| 2024-11-18 | 1,035.00 | 1,035.00 | 1,015.00 | 1,025.00 | 939.23 | 4,474,000 |
| 2024-11-15 | 1,050.00 | 1,060.00 | 1,025.00 | 1,035.00 | 948.39 | 3,431,800 |
| 2024-11-14 | 1,080.00 | 1,085.00 | 1,045.00 | 1,050.00 | 962.14 | 8,983,800 |
| 2024-11-13 | 1,050.00 | 1,100.00 | 1,035.00 | 1,080.00 | 989.63 | 13,740,600 |
| 2024-11-12 | 1,030.00 | 1,045.00 | 1,015.00 | 1,045.00 | 957.56 | 6,699,300 |
| 2024-11-11 | 1,035.00 | 1,040.00 | 1,005.00 | 1,015.00 | 930.07 | 8,516,700 |
| 2024-11-08 | 1,035.00 | 1,045.00 | 1,030.00 | 1,035.00 | 948.39 | 4,859,500 |
| 2024-11-07 | 1,060.00 | 1,060.00 | 1,020.00 | 1,030.00 | 943.81 | 10,738,300 |
| 2024-11-06 | 1,075.00 | 1,080.00 | 1,055.00 | 1,055.00 | 966.72 | 5,042,100 |
| 2024-11-05 | 1,065.00 | 1,085.00 | 1,060.00 | 1,070.00 | 980.46 | 6,728,900 |
| 2024-11-04 | 1,080.00 | 1,080.00 | 1,055.00 | 1,065.00 | 975.88 | 6,616,000 |
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.