PT Pertamina Geothermal Energy Tbk (IDX:PGEO)
Indonesia · Delayed Price · Currency is IDR 1,085.00
-15.00 (-1.36%)
At close: Feb 27, 2026
IDX:PGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,100.00 | 1,105.00 | 1,080.00 | 1,090.00 | - | -0.91% | 14,104,800 |
| Feb 26, 2026 | 1,120.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.35% | 13,021,400 |
| Feb 25, 2026 | 1,120.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.45% | 13,091,700 |
| Feb 24, 2026 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,110.00 | -3.06% | 29,122,400 |
| Feb 23, 2026 | 1,140.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,145.00 | 0.44% | 14,309,300 |
| Feb 20, 2026 | 1,160.00 | 1,165.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.30% | 10,673,800 |
| Feb 19, 2026 | 1,170.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.43% | 15,581,900 |
| Feb 18, 2026 | 1,160.00 | 1,165.00 | 1,130.00 | 1,160.00 | 1,160.00 | -1.69% | 30,642,000 |
| Feb 13, 2026 | 1,185.00 | 1,205.00 | 1,170.00 | 1,180.00 | 1,180.00 | -2.07% | 20,438,700 |
| Feb 12, 2026 | 1,200.00 | 1,215.00 | 1,185.00 | 1,205.00 | 1,205.00 | 1.26% | 38,112,700 |
| Feb 11, 2026 | 1,145.00 | 1,205.00 | 1,145.00 | 1,190.00 | 1,190.00 | 4.39% | 99,001,100 |
| Feb 10, 2026 | 1,125.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,140.00 | 1.33% | 15,322,300 |
| Feb 9, 2026 | 1,130.00 | 1,135.00 | 1,085.00 | 1,125.00 | 1,125.00 | - | 22,078,000 |
| Feb 6, 2026 | 1,115.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | -1.32% | 19,178,100 |
| Feb 5, 2026 | 1,120.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,140.00 | 1.79% | 19,317,700 |
| Feb 4, 2026 | 1,120.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | - | 18,251,400 |
| Feb 3, 2026 | 1,120.00 | 1,135.00 | 1,075.00 | 1,120.00 | 1,120.00 | - | 26,519,800 |
| Feb 2, 2026 | 1,140.00 | 1,150.00 | 1,060.00 | 1,120.00 | 1,120.00 | 0.45% | 53,237,300 |
| Jan 30, 2026 | 1,050.00 | 1,115.00 | 1,045.00 | 1,115.00 | 1,115.00 | 8.25% | 62,134,200 |
| Jan 29, 2026 | 1,115.00 | 1,115.00 | 965.00 | 1,030.00 | 1,030.00 | -8.85% | 187,681,600 |
| Jan 28, 2026 | 1,230.00 | 1,235.00 | 1,105.00 | 1,130.00 | 1,130.00 | -9.24% | 75,864,800 |
| Jan 27, 2026 | 1,250.00 | 1,280.00 | 1,240.00 | 1,245.00 | 1,245.00 | - | 64,826,800 |
| Jan 26, 2026 | 1,205.00 | 1,255.00 | 1,205.00 | 1,245.00 | 1,245.00 | 3.32% | 49,794,200 |
| Jan 23, 2026 | 1,235.00 | 1,240.00 | 1,180.00 | 1,205.00 | 1,205.00 | -2.03% | 43,365,200 |
| Jan 22, 2026 | 1,240.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,230.00 | - | 24,158,200 |
| Jan 21, 2026 | 1,260.00 | 1,260.00 | 1,225.00 | 1,230.00 | 1,230.00 | -2.38% | 32,745,100 |
| Jan 20, 2026 | 1,275.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.18% | 39,836,600 |
| Jan 19, 2026 | 1,300.00 | 1,305.00 | 1,270.00 | 1,275.00 | 1,275.00 | -1.92% | 47,974,000 |
| Jan 15, 2026 | 1,255.00 | 1,300.00 | 1,235.00 | 1,300.00 | 1,300.00 | 3.17% | 75,452,600 |
| Jan 14, 2026 | 1,290.00 | 1,290.00 | 1,230.00 | 1,260.00 | 1,260.00 | -0.79% | 111,186,900 |
| Jan 13, 2026 | 1,175.00 | 1,270.00 | 1,175.00 | 1,270.00 | 1,270.00 | 9.01% | 172,765,700 |
| Jan 12, 2026 | 1,200.00 | 1,210.00 | 1,145.00 | 1,165.00 | 1,165.00 | -2.51% | 37,246,200 |
| Jan 9, 2026 | 1,180.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,195.00 | 1.27% | 26,646,200 |
| Jan 8, 2026 | 1,200.00 | 1,240.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.67% | 70,696,700 |
| Jan 7, 2026 | 1,175.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,200.00 | 2.13% | 51,006,800 |
| Jan 6, 2026 | 1,170.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1.29% | 40,593,400 |
| Jan 5, 2026 | 1,135.00 | 1,170.00 | 1,115.00 | 1,160.00 | 1,160.00 | 2.65% | 34,257,800 |
| Jan 2, 2026 | 1,130.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0.44% | 16,324,700 |
| Dec 30, 2025 | 1,120.00 | 1,145.00 | 1,115.00 | 1,125.00 | 1,125.00 | 0.90% | 21,973,200 |
| Dec 29, 2025 | 1,085.00 | 1,125.00 | 1,080.00 | 1,115.00 | 1,115.00 | 2.76% | 25,331,600 |
| Dec 24, 2025 | 1,115.00 | 1,120.00 | 1,080.00 | 1,085.00 | 1,085.00 | -2.25% | 30,482,500 |
| Dec 23, 2025 | 1,115.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.45% | 15,044,400 |
| Dec 22, 2025 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.89% | 14,665,700 |
| Dec 19, 2025 | 1,145.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,125.00 | -1.32% | 18,505,300 |
| Dec 18, 2025 | 1,165.00 | 1,165.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.30% | 20,745,600 |
| Dec 17, 2025 | 1,180.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | -2.12% | 28,648,100 |
| Dec 16, 2025 | 1,170.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 1.29% | 13,147,400 |
| Dec 15, 2025 | 1,160.00 | 1,195.00 | 1,160.00 | 1,165.00 | 1,165.00 | - | 25,563,000 |
| Dec 12, 2025 | 1,175.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 0.43% | 17,277,400 |
| Dec 11, 2025 | 1,175.00 | 1,195.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.85% | 28,610,600 |