Pertamina Geothermal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,005.00 | 1,030.00 | 995.00 | 1,025.00 | 1,025.00 | 17,027,700 |
| 2026-10-22 | 980.00 | 1,020.00 | 960.00 | 1,005.00 | 1,005.00 | 15,536,600 |
| 2026-10-21 | 980.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | 18,551,800 |
| 2026-10-20 | 830.00 | 990.00 | 825.00 | 990.00 | 990.00 | 28,686,200 |
| 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 |
Page 1 of 1 · 23 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.