PT Pertamina Geothermal Energy Tbk PGEO
IDX · Indonesia · Utilities
IDR 955.00-20.00 (-2.05%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 955.00 | -2.05% | IDR 975.00 | IDR 985.00 | IDR 935.00 | 12.56M |
| 2026-09-30 | IDR 975.00 | -1.02% | IDR 985.00 | IDR 1,005.00 | IDR 975.00 | 9.17M |
| 2026-09-29 | IDR 985.00 | -2.48% | IDR 1,005.00 | IDR 1,010.00 | IDR 965.00 | 18.87M |
| 2026-09-28 | IDR 1,010.00 | -0.98% | IDR 1,020.00 | IDR 1,030.00 | IDR 1,005.00 |
| 10.29M |
| 2026-09-25 | IDR 1,020.00 | -4.67% | IDR 1,070.00 | IDR 1,070.00 | IDR 1,010.00 | 14.41M |
| 2026-09-24 | IDR 1,070.00 | -1.83% | IDR 1,090.00 | IDR 1,090.00 | IDR 1,060.00 | 12.46M |
| 2026-09-23 | IDR 1,090.00 | +2.35% | IDR 1,070.00 | IDR 1,100.00 | IDR 1,050.00 | 30.27M |
| 2026-09-22 | IDR 1,065.00 | +0.95% | IDR 1,055.00 | IDR 1,095.00 | IDR 1,045.00 | 23.20M |
| 2026-09-21 | IDR 1,055.00 | -0.47% | IDR 1,060.00 | IDR 1,075.00 | IDR 1,050.00 | 16.39M |
| 2026-09-18 | IDR 1,060.00 | +0.47% | IDR 1,055.00 | IDR 1,060.00 | IDR 1,030.00 | 18.11M |
| 2026-09-17 | IDR 1,055.00 | +1.44% | IDR 1,050.00 | IDR 1,055.00 | IDR 1,035.00 | 9.27M |
| 2026-09-16 | IDR 1,040.00 | -1.42% | IDR 1,060.00 | IDR 1,065.00 | IDR 1,040.00 | 10.28M |
| 2026-09-15 | IDR 1,055.00 | +2.43% | IDR 1,030.00 | IDR 1,070.00 | IDR 1,015.00 | 31.70M |
| 2026-09-14 | IDR 1,030.00 | +0.49% | IDR 1,025.00 | IDR 1,040.00 | IDR 1,005.00 | 11.04M |
| 2026-09-11 | IDR 1,025.00 | +0.99% | IDR 1,010.00 | IDR 1,025.00 | IDR 1,000.00 | 8.90M |
| 2026-09-10 | IDR 1,015.00 | -1.93% | IDR 1,035.00 | IDR 1,040.00 | IDR 1,015.00 | 9.80M |
| 2026-09-09 | IDR 1,035.00 | +0.49% | IDR 1,030.00 | IDR 1,040.00 | IDR 1,025.00 | 9.57M |
| 2026-09-08 | IDR 1,030.00 | +0.49% | IDR 1,045.00 | IDR 1,050.00 | IDR 1,025.00 | 9.59M |
| 2026-09-07 | IDR 1,025.00 | -0.97% | IDR 1,050.00 | IDR 1,050.00 | IDR 1,025.00 | 4.83M |
| 2026-09-04 | IDR 1,035.00 | -0.48% | IDR 1,040.00 | IDR 1,050.00 | IDR 1,035.00 | 6.68M |
| 2026-09-03 | IDR 1,040.00 | +0.48% | IDR 1,035.00 | IDR 1,045.00 | IDR 1,030.00 | 10.02M |
| 2026-09-02 | IDR 1,035.00 | -0.48% | IDR 1,050.00 | IDR 1,060.00 | IDR 1,025.00 | 11.07M |
| 2026-09-01 | IDR 1,040.00 | +0.48% | IDR 1,045.00 | IDR 1,050.00 | IDR 1,035.00 | 9.80M |
| 2026-08-31 | IDR 1,035.00 | +0.49% | IDR 1,030.00 | IDR 1,045.00 | IDR 1,025.00 | 7.62M |
| 2026-08-28 | IDR 1,030.00 | 0.00% | IDR 1,040.00 | IDR 1,040.00 | IDR 1,025.00 | 6.66M |
| 2026-08-27 | IDR 1,030.00 | +2.49% | IDR 1,000.00 | IDR 1,040.00 | IDR 1,000.00 | 21.00M |
| 2026-08-26 | IDR 1,005.00 | -5.63% | IDR 1,070.00 | IDR 1,075.00 | IDR 1,000.00 | 43.23M |
| 2026-08-24 | IDR 1,065.00 | 0.00% | IDR 1,065.00 | IDR 1,070.00 | IDR 1,055.00 | 12.85M |
| 2026-08-21 | IDR 1,065.00 | -0.47% | IDR 1,070.00 | IDR 1,080.00 | IDR 1,060.00 | 13.10M |
| 2026-08-20 | IDR 1,070.00 | +1.90% | IDR 1,050.00 | IDR 1,070.00 | IDR 1,050.00 | 11.80M |
| 2026-08-19 | IDR 1,050.00 | -4.55% | IDR 1,100.00 | IDR 1,100.00 | IDR 1,050.00 | 26.95M |
| 2026-08-18 | IDR 1,100.00 | +0.46% | IDR 1,100.00 | IDR 1,125.00 | IDR 1,085.00 | 20.35M |
| 2026-08-14 | IDR 1,095.00 | +3.79% | IDR 1,070.00 | IDR 1,100.00 | IDR 1,055.00 | 23.70M |
| 2026-08-13 | IDR 1,055.00 | -1.40% | IDR 1,070.00 | IDR 1,085.00 | IDR 1,055.00 | 15.47M |
| 2026-08-12 | IDR 1,070.00 | +1.42% | IDR 1,055.00 | IDR 1,080.00 | IDR 1,040.00 | 25.19M |
| 2026-08-11 | IDR 1,055.00 | -3.21% | IDR 1,080.00 | IDR 1,090.00 | IDR 1,045.00 | 44.35M |
| 2026-08-10 | IDR 1,090.00 | -1.80% | IDR 1,110.00 | IDR 1,120.00 | IDR 1,080.00 | 28.76M |
| 2026-08-07 | IDR 1,110.00 | +1.83% | IDR 1,100.00 | IDR 1,140.00 | IDR 1,080.00 | 75.33M |
| 2026-08-06 | IDR 1,090.00 | +7.92% | IDR 1,015.00 | IDR 1,140.00 | IDR 1,010.00 | 101.54M |
| 2026-08-05 | IDR 1,010.00 | -0.49% | IDR 1,025.00 | IDR 1,030.00 | IDR 1,010.00 | 10.98M |
| 2026-08-04 | IDR 1,015.00 | +1.00% | IDR 1,005.00 | IDR 1,025.00 | IDR 1,005.00 | 6.56M |
| 2026-08-03 | IDR 1,005.00 | -0.50% | IDR 1,030.00 | IDR 1,030.00 | IDR 1,005.00 | 5.50M |
| 2026-07-31 | IDR 1,010.00 | -0.98% | IDR 1,030.00 | IDR 1,030.00 | IDR 1,010.00 | 9.98M |
| 2026-07-30 | IDR 1,020.00 | +0.99% | IDR 1,020.00 | IDR 1,025.00 | IDR 1,000.00 | 10.12M |
| 2026-07-29 | IDR 1,010.00 | +0.50% | IDR 1,005.00 | IDR 1,015.00 | IDR 975.00 | 22.35M |
| 2026-07-28 | IDR 1,005.00 | -1.47% | IDR 1,020.00 | IDR 1,030.00 | IDR 1,005.00 | 10.01M |
| 2026-07-27 | IDR 1,020.00 | +3.55% | IDR 990.00 | IDR 1,020.00 | IDR 970.00 | 15.01M |
| 2026-07-24 | IDR 985.00 | -3.43% | IDR 1,005.00 | IDR 1,015.00 | IDR 985.00 | 20.36M |
| 2026-07-23 | IDR 1,020.00 | -0.97% | IDR 1,050.00 | IDR 1,050.00 | IDR 1,010.00 | 34.51M |
| 2026-07-22 | IDR 1,030.00 | +1.98% | IDR 1,020.00 | IDR 1,050.00 | IDR 1,010.00 | 43.07M |
| 2026-07-21 | IDR 1,010.00 | +1.00% | IDR 1,000.00 | IDR 1,020.00 | IDR 1,000.00 | 23.72M |
| 2026-07-20 | IDR 1,000.00 | -0.50% | IDR 1,015.00 | IDR 1,030.00 | IDR 1,000.00 | 18.20M |
| 2026-07-17 | IDR 1,005.00 | 0.00% | IDR 1,010.00 | IDR 1,025.00 | IDR 990.00 | 11.22M |
| 2026-07-16 | IDR 1,005.00 | 0.00% | IDR 1,005.00 | IDR 1,035.00 | IDR 1,005.00 | 14.66M |
| 2026-07-15 | IDR 1,005.00 | -0.50% | IDR 1,015.00 | IDR 1,025.00 | IDR 1,000.00 | 10.08M |
| 2026-07-14 | IDR 1,010.00 | -3.35% | IDR 1,045.00 | IDR 1,050.00 | IDR 1,010.00 | 15.36M |
| 2026-07-13 | IDR 1,045.00 | +3.98% | IDR 1,010.00 | IDR 1,045.00 | IDR 990.00 | 40.15M |
| 2026-07-10 | IDR 1,005.00 | +5.79% | IDR 955.00 | IDR 1,020.00 | IDR 945.00 | 49.40M |
| 2026-07-09 | IDR 950.00 | +1.06% | IDR 945.00 | IDR 965.00 | IDR 935.00 | 21.14M |
| 2026-07-08 | IDR 940.00 | +3.87% | IDR 900.00 | IDR 970.00 | IDR 890.00 | 47.60M |
| 2026-07-07 | IDR 905.00 | +2.84% | IDR 885.00 | IDR 915.00 | IDR 875.00 | 9.80M |
| 2026-07-06 | IDR 880.00 | +0.57% | IDR 875.00 | IDR 885.00 | IDR 860.00 | 6.00M |
| 2026-07-03 | IDR 875.00 | 0.00% | IDR 875.00 | IDR 890.00 | IDR 865.00 | 8.90M |
| 2026-07-02 | IDR 875.00 | 0.00% | IDR 870.00 | IDR 885.00 | IDR 865.00 | 7.18M |
| 2026-07-01 | IDR 875.00 | -2.78% | IDR 900.00 | IDR 900.00 | IDR 860.00 | 11.06M |
| 2026-06-30 | IDR 900.00 | +7.14% | IDR 840.00 | IDR 900.00 | IDR 810.00 | 31.38M |
| 2026-06-29 | IDR 840.00 | -1.18% | IDR 855.00 | IDR 855.00 | IDR 840.00 | 4.00M |
| 2026-06-26 | IDR 850.00 | -1.16% | IDR 865.00 | IDR 870.00 | IDR 835.00 | 6.44M |
| 2026-06-25 | IDR 860.00 | 0.00% | IDR 860.00 | IDR 880.00 | IDR 835.00 | 8.71M |
| 2026-06-24 | IDR 860.00 | -4.44% | IDR 900.00 | IDR 910.00 | IDR 855.00 | 13.24M |
| 2026-06-23 | IDR 900.00 | -1.10% | IDR 910.00 | IDR 915.00 | IDR 880.00 | 12.36M |
| 2026-06-22 | IDR 910.00 | +1.68% | IDR 900.00 | IDR 920.00 | IDR 890.00 | 10.13M |
| 2026-06-19 | IDR 895.00 | +1.13% | IDR 885.00 | IDR 905.00 | IDR 885.00 | 12.43M |
| 2026-06-18 | IDR 885.00 | -2.21% | IDR 905.00 | IDR 910.00 | IDR 870.00 | 13.76M |
| 2026-06-17 | IDR 905.00 | +3.43% | IDR 885.00 | IDR 920.00 | IDR 885.00 | 33.58M |
| 2026-06-15 | IDR 875.00 | +1.16% | IDR 875.00 | IDR 895.00 | IDR 870.00 | 32.30M |
| 2026-06-12 | IDR 865.00 | +4.85% | IDR 845.00 | IDR 875.00 | IDR 840.00 | 11.59M |
| 2026-06-11 | IDR 825.00 | -2.37% | IDR 845.00 | IDR 860.00 | IDR 810.00 | 14.69M |
| 2026-06-10 | IDR 845.00 | +0.60% | IDR 840.00 | IDR 880.00 | IDR 835.00 | 27.56M |
| 2026-06-09 | IDR 840.00 | +8.39% | IDR 775.00 | IDR 840.00 | IDR 770.00 | 23.97M |
| 2026-06-08 | IDR 775.00 | -6.06% | IDR 820.00 | IDR 820.00 | IDR 770.00 | 39.32M |
| 2026-06-05 | IDR 825.00 | -3.51% | IDR 855.00 | IDR 860.00 | IDR 810.00 | 17.45M |
| 2026-06-04 | IDR 855.00 | +3.64% | IDR 820.00 | IDR 860.00 | IDR 780.00 | 27.30M |
| 2026-06-03 | IDR 825.00 | -4.07% | IDR 860.00 | IDR 860.00 | IDR 795.00 | 45.93M |
| 2026-06-02 | IDR 860.00 | -3.91% | IDR 895.00 | IDR 900.00 | IDR 850.00 | 29.14M |
| 2026-05-29 | IDR 895.00 | -0.56% | IDR 880.00 | IDR 900.00 | IDR 875.00 | 19.56M |
| 2026-05-28 | IDR 900.00 | 0.00% | IDR 900.00 | IDR 900.00 | IDR 900.00 | 0 |
| 2026-05-27 | IDR 900.00 | 0.00% | IDR 900.00 | IDR 900.00 | IDR 900.00 | 0 |
| 2026-05-26 | IDR 900.00 | -2.70% | IDR 925.00 | IDR 935.00 | IDR 890.00 | 23.24M |
| 2026-05-25 | IDR 925.00 | 0.00% | IDR 930.00 | IDR 940.00 | IDR 915.00 | 17.60M |