Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,030.00 | 1,030.00 | 985.00 | 995.00 | 995.00 | 32,178,500 |
| 2026-05-07 | 1,060.00 | 1,065.00 | 1,030.00 | 1,040.00 | 1,040.00 | 28,773,100 |
| 2026-05-06 | 1,030.00 | 1,080.00 | 1,030.00 | 1,055.00 | 1,055.00 | 45,933,900 |
| 2026-05-05 | 1,030.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | 22,280,700 |
| 2026-05-04 | 980.00 | 1,035.00 | 980.00 | 1,030.00 | 1,030.00 | 42,240,100 |
| 2026-05-01 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-04-30 | 1,010.00 | 1,015.00 | 980.00 | 980.00 | 980.00 | 29,095,700 |
| 2026-04-29 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 970.56 | 15,633,900 |
| 2026-04-28 | 1,015.00 | 1,025.00 | 1,005.00 | 1,025.00 | 975.32 | 11,947,000 |
| 2026-04-27 | 1,000.00 | 1,030.00 | 995.00 | 1,010.00 | 961.04 | 35,408,800 |
| 2026-04-24 | 1,030.00 | 1,035.00 | 985.00 | 1,000.00 | 951.53 | 33,712,300 |
← NewerPage 3 of 3 · 131 trading days
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.