Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 830.00 | 855.00 | 820.00 | 830.00 | 830.00 | 48,866,800 |
| 2026-10-16 | 835.00 | 890.00 | 835.00 | 880.00 | 880.00 | 62,947,200 |
| 2026-10-15 | 975.00 | 985.00 | 950.00 | 980.00 | 980.00 | 18,379,800 |
| 2026-10-14 | 990.00 | 995.00 | 975.00 | 980.00 | 980.00 | 3,281,000 |
| 2026-10-13 | 980.00 | 985.00 | 950.00 | 985.00 | 985.00 | 8,851,600 |
| 2026-10-12 | 990.00 | 995.00 | 970.00 | 985.00 | 985.00 | 11,074,000 |
| 2026-10-09 | 995.00 | 995.00 | 975.00 | 990.00 | 990.00 | 2,705,000 |
| 2026-10-08 | 1,010.00 | 1,015.00 | 985.00 | 995.00 | 995.00 | 8,445,600 |
| 2026-10-07 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 8,345,400 |
| 2026-10-06 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 10,446,600 |
| 2026-10-05 | 945.00 | 975.00 | 945.00 | 975.00 | 975.00 | 7,178,100 |
| 2026-10-02 | 955.00 | 955.00 | 935.00 | 940.00 | 940.00 | 9,539,600 |
| 2026-10-01 | 975.00 | 985.00 | 935.00 | 955.00 | 955.00 | 12,562,900 |
| 2026-09-30 | 985.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | 9,168,300 |
| 2026-09-29 | 1,005.00 | 1,010.00 | 965.00 | 985.00 | 985.00 | 18,867,900 |
| 2026-09-28 | 1,020.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | 10,287,500 |
| 2026-09-25 | 1,070.00 | 1,070.00 | 1,010.00 | 1,020.00 | 1,020.00 | 14,406,300 |
| 2026-09-24 | 1,090.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,070.00 | 12,460,600 |
| 2026-09-23 | 1,070.00 | 1,100.00 | 1,050.00 | 1,090.00 | 1,090.00 | 30,273,100 |
| 2026-09-22 | 1,055.00 | 1,095.00 | 1,045.00 | 1,065.00 | 1,065.00 | 23,199,700 |
| 2026-09-21 | 1,060.00 | 1,075.00 | 1,050.00 | 1,055.00 | 1,055.00 | 16,392,100 |
| 2026-09-18 | 1,055.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,060.00 | 18,108,900 |
| 2026-09-17 | 1,050.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,055.00 | 9,266,900 |
| 2026-09-16 | 1,060.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,040.00 | 10,284,600 |
| 2026-09-15 | 1,030.00 | 1,070.00 | 1,015.00 | 1,055.00 | 1,055.00 | 31,702,800 |
| 2026-09-14 | 1,025.00 | 1,040.00 | 1,005.00 | 1,030.00 | 1,030.00 | 11,044,400 |
| 2026-09-11 | 1,010.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 8,898,600 |
| 2026-09-10 | 1,035.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | 9,801,300 |
| 2026-09-09 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | 9,569,300 |
| 2026-09-08 | 1,045.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,030.00 | 9,586,500 |
| 2026-09-07 | 1,050.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | 4,825,600 |
| 2026-09-04 | 1,040.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | 6,679,500 |
| 2026-09-03 | 1,035.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | 10,015,400 |
| 2026-09-02 | 1,050.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | 11,068,900 |
| 2026-09-01 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | 9,804,100 |
| 2026-08-31 | 1,030.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | 7,619,700 |
| 2026-08-28 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 6,655,800 |
| 2026-08-27 | 1,000.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,030.00 | 20,997,600 |
| 2026-08-26 | 1,070.00 | 1,075.00 | 1,000.00 | 1,005.00 | 1,005.00 | 43,227,800 |
| 2026-08-25 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-08-24 | 1,065.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,065.00 | 12,851,600 |
| 2026-08-21 | 1,070.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,065.00 | 13,096,900 |
| 2026-08-20 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 11,798,600 |
| 2026-08-19 | 1,100.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | 26,946,600 |
| 2026-08-18 | 1,100.00 | 1,125.00 | 1,085.00 | 1,100.00 | 1,100.00 | 20,351,200 |
| 2026-08-17 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2026-08-14 | 1,070.00 | 1,100.00 | 1,055.00 | 1,095.00 | 1,095.00 | 23,701,400 |
| 2026-08-13 | 1,070.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | 15,472,000 |
| 2026-08-12 | 1,055.00 | 1,080.00 | 1,040.00 | 1,070.00 | 1,070.00 | 25,190,000 |
| 2026-08-11 | 1,080.00 | 1,090.00 | 1,045.00 | 1,055.00 | 1,055.00 | 44,353,800 |
| 2026-08-10 | 1,110.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,090.00 | 28,762,400 |
| 2026-08-07 | 1,100.00 | 1,140.00 | 1,080.00 | 1,110.00 | 1,110.00 | 75,334,700 |
| 2026-08-06 | 1,015.00 | 1,140.00 | 1,010.00 | 1,090.00 | 1,090.00 | 101,543,200 |
| 2026-08-05 | 1,025.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 10,982,800 |
| 2026-08-04 | 1,005.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 6,556,100 |
| 2026-08-03 | 1,030.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | 5,495,700 |
| 2026-07-31 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 9,976,000 |
| 2026-07-30 | 1,020.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 10,117,800 |
| 2026-07-29 | 1,005.00 | 1,015.00 | 975.00 | 1,010.00 | 1,010.00 | 22,347,200 |
| 2026-07-28 | 1,020.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | 10,007,600 |
Page 1 of 15 · 879 trading daysOlder →
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.