PT Pertamina Geothermal Energy Tbk (IDX:PGEO)
Indonesia · Delayed Price · Currency is IDR 1,460.00
-55.00 (-3.63%)
Aug 29, 2025, 4:13 PM WIB
IDX:PGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,540.00 | 1,555.00 | 1,510.00 | 1,515.00 | 1,515.00 | -1.62% | 48,586,400 |
| Aug 27, 2025 | 1,575.00 | 1,615.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.96% | 118,072,300 |
| Aug 26, 2025 | 1,450.00 | 1,595.00 | 1,430.00 | 1,555.00 | 1,555.00 | 7.99% | 264,631,200 |
| Aug 25, 2025 | 1,425.00 | 1,455.00 | 1,415.00 | 1,440.00 | 1,440.00 | 1.77% | 45,040,900 |
| Aug 22, 2025 | 1,425.00 | 1,445.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.35% | 42,276,100 |
| Aug 21, 2025 | 1,415.00 | 1,465.00 | 1,415.00 | 1,420.00 | 1,420.00 | 0.35% | 85,264,200 |
| Aug 20, 2025 | 1,465.00 | 1,465.00 | 1,400.00 | 1,415.00 | 1,415.00 | -3.41% | 143,532,100 |
| Aug 19, 2025 | 1,515.00 | 1,520.00 | 1,455.00 | 1,465.00 | 1,465.00 | -3.30% | 76,940,600 |
| Aug 15, 2025 | 1,540.00 | 1,550.00 | 1,510.00 | 1,515.00 | 1,515.00 | -1.62% | 41,082,700 |
| Aug 14, 2025 | 1,530.00 | 1,560.00 | 1,505.00 | 1,540.00 | 1,540.00 | 0.98% | 75,123,400 |
| Aug 13, 2025 | 1,595.00 | 1,600.00 | 1,505.00 | 1,525.00 | 1,525.00 | -3.48% | 141,200,300 |
| Aug 12, 2025 | 1,565.00 | 1,605.00 | 1,555.00 | 1,580.00 | 1,580.00 | 0.96% | 65,903,500 |
| Aug 11, 2025 | 1,635.00 | 1,645.00 | 1,555.00 | 1,565.00 | 1,565.00 | -3.69% | 115,680,700 |
| Aug 8, 2025 | 1,630.00 | 1,650.00 | 1,610.00 | 1,625.00 | 1,625.00 | 1.88% | 81,273,700 |
| Aug 7, 2025 | 1,615.00 | 1,635.00 | 1,585.00 | 1,595.00 | 1,595.00 | -0.62% | 65,353,000 |
| Aug 6, 2025 | 1,630.00 | 1,665.00 | 1,595.00 | 1,605.00 | 1,605.00 | 1.26% | 125,557,000 |
| Aug 5, 2025 | 1,615.00 | 1,630.00 | 1,565.00 | 1,585.00 | 1,585.00 | -1.55% | 86,192,400 |
| Aug 4, 2025 | 1,700.00 | 1,700.00 | 1,590.00 | 1,610.00 | 1,610.00 | -4.45% | 128,174,500 |
| Aug 1, 2025 | 1,645.00 | 1,705.00 | 1,605.00 | 1,685.00 | 1,685.00 | 1.81% | 161,157,400 |
| Jul 31, 2025 | 1,680.00 | 1,700.00 | 1,630.00 | 1,655.00 | 1,655.00 | -2.93% | 142,168,800 |
| Jul 30, 2025 | 1,830.00 | 1,835.00 | 1,680.00 | 1,705.00 | 1,705.00 | -6.83% | 250,405,000 |
| Jul 29, 2025 | 1,690.00 | 1,855.00 | 1,675.00 | 1,830.00 | 1,830.00 | 8.28% | 243,073,800 |
| Jul 28, 2025 | 1,630.00 | 1,710.00 | 1,630.00 | 1,690.00 | 1,690.00 | 4.32% | 105,682,100 |
| Jul 25, 2025 | 1,610.00 | 1,625.00 | 1,585.00 | 1,620.00 | 1,620.00 | 1.25% | 51,235,600 |
| Jul 24, 2025 | 1,650.00 | 1,670.00 | 1,595.00 | 1,600.00 | 1,600.00 | -2.14% | 69,056,200 |
| Jul 23, 2025 | 1,585.00 | 1,635.00 | 1,555.00 | 1,635.00 | 1,635.00 | 3.15% | 94,755,800 |
| Jul 22, 2025 | 1,675.00 | 1,690.00 | 1,580.00 | 1,585.00 | 1,585.00 | -5.09% | 136,827,600 |
| Jul 21, 2025 | 1,660.00 | 1,720.00 | 1,630.00 | 1,670.00 | 1,670.00 | 0.91% | 111,039,700 |
| Jul 18, 2025 | 1,655.00 | 1,735.00 | 1,630.00 | 1,655.00 | 1,655.00 | 1.53% | 192,491,100 |
| Jul 17, 2025 | 1,575.00 | 1,710.00 | 1,570.00 | 1,630.00 | 1,630.00 | 1.24% | 194,540,300 |
| Jul 16, 2025 | 1,645.00 | 1,645.00 | 1,530.00 | 1,610.00 | 1,610.00 | -1.53% | 158,944,300 |
| Jul 15, 2025 | 1,510.00 | 1,645.00 | 1,500.00 | 1,635.00 | 1,635.00 | 10.47% | 262,154,300 |
| Jul 14, 2025 | 1,495.00 | 1,505.00 | 1,460.00 | 1,480.00 | 1,480.00 | -0.67% | 104,462,400 |
| Jul 11, 2025 | 1,500.00 | 1,515.00 | 1,480.00 | 1,490.00 | 1,490.00 | 0.68% | 64,326,300 |
| Jul 10, 2025 | 1,480.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.34% | 71,736,200 |
| Jul 9, 2025 | 1,465.00 | 1,480.00 | 1,445.00 | 1,475.00 | 1,475.00 | 0.68% | 44,593,700 |
| Jul 8, 2025 | 1,435.00 | 1,500.00 | 1,435.00 | 1,465.00 | 1,465.00 | 2.45% | 128,388,700 |
| Jul 7, 2025 | 1,415.00 | 1,440.00 | 1,395.00 | 1,430.00 | 1,430.00 | 1.78% | 64,364,400 |
| Jul 4, 2025 | 1,465.00 | 1,465.00 | 1,400.00 | 1,405.00 | 1,405.00 | -2.43% | 54,728,800 |
| Jul 3, 2025 | 1,370.00 | 1,450.00 | 1,370.00 | 1,440.00 | 1,440.00 | 5.88% | 81,555,900 |
| Jul 2, 2025 | 1,395.00 | 1,395.00 | 1,345.00 | 1,360.00 | 1,360.00 | -1.81% | 66,693,600 |
| Jul 1, 2025 | 1,405.00 | 1,435.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.12% | 75,673,700 |
| Jun 30, 2025 | 1,355.00 | 1,415.00 | 1,335.00 | 1,415.00 | 1,415.00 | 6.79% | 201,873,800 |
| Jun 26, 2025 | 1,340.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,325.00 | 0.38% | 50,154,400 |
| Jun 25, 2025 | 1,350.00 | 1,370.00 | 1,315.00 | 1,320.00 | 1,320.00 | -0.38% | 112,204,000 |
| Jun 24, 2025 | 1,370.00 | 1,380.00 | 1,265.00 | 1,325.00 | 1,325.00 | 0.38% | 179,643,400 |
| Jun 23, 2025 | 1,315.00 | 1,360.00 | 1,280.00 | 1,320.00 | 1,320.00 | -4.69% | 160,655,700 |
| Jun 20, 2025 | 1,470.00 | 1,490.00 | 1,385.00 | 1,385.00 | 1,385.00 | -5.78% | 160,332,200 |
| Jun 19, 2025 | 1,550.00 | 1,555.00 | 1,450.00 | 1,470.00 | 1,470.00 | -5.77% | 131,912,900 |
| Jun 18, 2025 | 1,610.00 | 1,620.00 | 1,515.00 | 1,560.00 | 1,560.00 | -3.11% | 196,289,500 |