Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,090.00 | 1,100.00 | 1,075.00 | 1,080.00 | 989.63 | 8,160,800 |
| 2024-10-31 | 1,095.00 | 1,100.00 | 1,085.00 | 1,090.00 | 998.79 | 7,089,600 |
| 2024-10-30 | 1,115.00 | 1,120.00 | 1,085.00 | 1,090.00 | 998.79 | 12,955,700 |
| 2024-10-29 | 1,110.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,017.12 | 7,489,400 |
| 2024-10-28 | 1,125.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,017.12 | 12,892,400 |
| 2024-10-25 | 1,130.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,030.86 | 6,969,300 |
| 2024-10-24 | 1,135.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,035.44 | 8,356,300 |
| 2024-10-23 | 1,140.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,040.02 | 8,764,800 |
| 2024-10-22 | 1,155.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,044.61 | 12,564,200 |
| 2024-10-21 | 1,150.00 | 1,175.00 | 1,145.00 | 1,145.00 | 1,049.19 | 23,807,000 |
| 2024-10-18 | 1,170.00 | 1,175.00 | 1,145.00 | 1,145.00 | 1,049.19 | 122,523,100 |
| 2024-10-17 | 1,190.00 | 1,195.00 | 1,170.00 | 1,170.00 | 1,072.10 | 17,573,000 |
| 2024-10-16 | 1,185.00 | 1,210.00 | 1,180.00 | 1,185.00 | 1,085.84 | 21,247,400 |
| 2024-10-15 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,081.26 | 14,459,000 |
| 2024-10-14 | 1,190.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,081.26 | 19,789,700 |
| 2024-10-11 | 1,170.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,085.84 | 23,702,500 |
| 2024-10-10 | 1,170.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,072.10 | 24,913,800 |
| 2024-10-09 | 1,130.00 | 1,165.00 | 1,130.00 | 1,165.00 | 1,067.51 | 19,209,000 |
| 2024-10-08 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,030.86 | 7,802,000 |
| 2024-10-07 | 1,155.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,044.61 | 10,375,700 |
| 2024-10-04 | 1,130.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,049.19 | 15,909,800 |
| 2024-10-03 | 1,130.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,026.28 | 6,631,800 |
| 2024-10-02 | 1,130.00 | 1,145.00 | 1,115.00 | 1,120.00 | 1,026.28 | 15,802,900 |
| 2024-10-01 | 1,135.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,030.86 | 9,049,300 |
| 2024-09-30 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,040.02 | 12,042,800 |
| 2024-09-27 | 1,150.00 | 1,165.00 | 1,135.00 | 1,135.00 | 1,040.02 | 14,402,800 |
| 2024-09-26 | 1,160.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,053.77 | 11,214,900 |
| 2024-09-25 | 1,175.00 | 1,180.00 | 1,155.00 | 1,160.00 | 1,062.93 | 14,065,100 |
| 2024-09-24 | 1,155.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,072.10 | 45,748,500 |
| 2024-09-23 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,053.77 | 22,537,600 |
| 2024-09-20 | 1,130.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,021.70 | 18,419,400 |
| 2024-09-19 | 1,120.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,030.86 | 10,471,000 |
| 2024-09-18 | 1,120.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,026.28 | 9,018,300 |
| 2024-09-17 | 1,120.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,026.28 | 15,623,200 |
| 2024-09-13 | 1,140.00 | 1,145.00 | 1,115.00 | 1,120.00 | 1,026.28 | 34,051,500 |
| 2024-09-12 | 1,135.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,044.61 | 11,995,100 |
| 2024-09-11 | 1,155.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,035.44 | 12,958,500 |
| 2024-09-10 | 1,130.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,053.77 | 12,947,900 |
| 2024-09-09 | 1,130.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,035.44 | 6,368,400 |
| 2024-09-06 | 1,140.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,035.44 | 10,154,600 |
| 2024-09-05 | 1,135.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,044.61 | 5,705,600 |
| 2024-09-04 | 1,130.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,040.02 | 5,397,100 |
| 2024-09-03 | 1,150.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,035.44 | 12,896,600 |
| 2024-09-02 | 1,150.00 | 1,165.00 | 1,145.00 | 1,145.00 | 1,049.19 | 21,269,300 |
| 2024-08-30 | 1,125.00 | 1,160.00 | 1,125.00 | 1,145.00 | 1,049.19 | 12,423,400 |
| 2024-08-29 | 1,160.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,030.86 | 29,218,200 |
| 2024-08-28 | 1,180.00 | 1,190.00 | 1,155.00 | 1,155.00 | 1,058.35 | 34,030,200 |
| 2024-08-27 | 1,185.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,081.26 | 16,607,900 |
| 2024-08-26 | 1,175.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,085.84 | 24,707,700 |
| 2024-08-23 | 1,190.00 | 1,200.00 | 1,165.00 | 1,175.00 | 1,076.68 | 26,031,300 |
| 2024-08-22 | 1,200.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,090.42 | 10,510,000 |
| 2024-08-21 | 1,205.00 | 1,210.00 | 1,195.00 | 1,200.00 | 1,099.59 | 21,801,600 |
| 2024-08-20 | 1,215.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,104.17 | 20,788,100 |
| 2024-08-19 | 1,230.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,113.33 | 13,832,200 |
| 2024-08-16 | 1,235.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,127.08 | 16,886,700 |
| 2024-08-15 | 1,255.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,131.66 | 10,130,900 |
| 2024-08-14 | 1,230.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,145.40 | 10,653,700 |
| 2024-08-13 | 1,245.00 | 1,245.00 | 1,225.00 | 1,225.00 | 1,122.49 | 16,061,300 |
| 2024-08-12 | 1,230.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,127.08 | 7,018,800 |
| 2024-08-09 | 1,250.00 | 1,260.00 | 1,215.00 | 1,230.00 | 1,127.08 | 8,154,400 |
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.