PT Pertamina Geothermal Energy Tbk (IDX:PGEO)
Indonesia · Delayed Price · Currency is IDR 1,125.00
+10.00 (0.90%)
At close: Dec 30, 2025
IDX:PGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,120.00 | 1,125.00 | 1,115.00 | 1,120.00 | - | 0.45% | 1,320,900 |
| 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 |
| Dec 10, 2025 | 1,165.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.43% | 25,166,700 |
| Dec 9, 2025 | 1,195.00 | 1,200.00 | 1,165.00 | 1,165.00 | 1,165.00 | -2.51% | 25,449,600 |
| Dec 8, 2025 | 1,225.00 | 1,235.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.65% | 41,284,000 |
| Dec 5, 2025 | 1,170.00 | 1,245.00 | 1,170.00 | 1,215.00 | 1,215.00 | 4.74% | 104,003,600 |
| Dec 4, 2025 | 1,190.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,160.00 | -1.28% | 24,008,600 |
| Dec 3, 2025 | 1,170.00 | 1,195.00 | 1,155.00 | 1,175.00 | 1,175.00 | 0.86% | 21,958,000 |
| Dec 2, 2025 | 1,150.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,165.00 | 1.30% | 22,624,200 |
| Dec 1, 2025 | 1,160.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.86% | 27,566,500 |
| Nov 28, 2025 | 1,185.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,160.00 | -2.11% | 27,607,600 |
| Nov 27, 2025 | 1,210.00 | 1,210.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.07% | 19,247,100 |
| Nov 26, 2025 | 1,210.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,210.00 | -0.41% | 12,949,700 |
| Nov 25, 2025 | 1,200.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,215.00 | 1.67% | 19,224,800 |
| Nov 24, 2025 | 1,215.00 | 1,220.00 | 1,180.00 | 1,195.00 | 1,195.00 | -1.24% | 27,021,900 |
| Nov 21, 2025 | 1,195.00 | 1,225.00 | 1,190.00 | 1,210.00 | 1,210.00 | 0.83% | 21,231,500 |
| Nov 20, 2025 | 1,200.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.84% | 16,900,600 |
| Nov 19, 2025 | 1,195.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | - | 14,687,300 |
| Nov 18, 2025 | 1,200.00 | 1,200.00 | 1,175.00 | 1,190.00 | 1,190.00 | -0.83% | 16,825,900 |
| Nov 17, 2025 | 1,180.00 | 1,215.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1.69% | 29,023,300 |
| Nov 14, 2025 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,180.00 | -2.07% | 54,327,700 |
| Nov 13, 2025 | 1,230.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,205.00 | -2.82% | 53,210,500 |
| Nov 12, 2025 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.40% | 27,291,000 |
| Nov 11, 2025 | 1,270.00 | 1,270.00 | 1,240.00 | 1,245.00 | 1,245.00 | -1.19% | 31,489,500 |
| Nov 10, 2025 | 1,270.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | 26,120,200 |
| Nov 7, 2025 | 1,275.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,270.00 | -0.39% | 22,450,600 |
| Nov 6, 2025 | 1,270.00 | 1,290.00 | 1,255.00 | 1,275.00 | 1,275.00 | 0.39% | 29,357,700 |
| Nov 5, 2025 | 1,250.00 | 1,280.00 | 1,235.00 | 1,270.00 | 1,270.00 | 1.20% | 32,903,900 |
| Nov 4, 2025 | 1,300.00 | 1,305.00 | 1,255.00 | 1,255.00 | 1,255.00 | -3.46% | 40,056,300 |
| Nov 3, 2025 | 1,350.00 | 1,350.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.38% | 26,173,700 |
| Oct 31, 2025 | 1,290.00 | 1,305.00 | 1,280.00 | 1,305.00 | 1,305.00 | 1.16% | 33,755,100 |
| Oct 30, 2025 | 1,310.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | -1.90% | 31,527,300 |
| Oct 29, 2025 | 1,325.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,315.00 | -0.75% | 21,804,200 |
| Oct 28, 2025 | 1,295.00 | 1,330.00 | 1,280.00 | 1,325.00 | 1,325.00 | 3.11% | 19,268,200 |
| Oct 27, 2025 | 1,325.00 | 1,335.00 | 1,260.00 | 1,285.00 | 1,285.00 | -3.38% | 39,861,000 |
| Oct 24, 2025 | 1,350.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.48% | 21,598,500 |
| Oct 23, 2025 | 1,305.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,350.00 | 3.05% | 23,376,100 |
| Oct 22, 2025 | 1,345.00 | 1,345.00 | 1,305.00 | 1,310.00 | 1,310.00 | -1.87% | 22,476,800 |
| Oct 21, 2025 | 1,305.00 | 1,350.00 | 1,300.00 | 1,335.00 | 1,335.00 | 2.30% | 46,905,900 |
| Oct 20, 2025 | 1,275.00 | 1,310.00 | 1,275.00 | 1,305.00 | 1,305.00 | 2.76% | 30,066,400 |