PT Pertamina Geothermal Energy Tbk (IDX:PGEO)
Indonesia · Delayed Price · Currency is IDR 1,000.00
+25.00 (2.56%)
Oct 6, 2026, 4:14 PM WIB
IDX:PGEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 2.56% | 10,448,100 |
| Oct 5, 2026 | 945.00 | 975.00 | 945.00 | 975.00 | 975.00 | 3.72% | 7,178,100 |
| Oct 2, 2026 | 955.00 | 955.00 | 935.00 | 940.00 | 940.00 | -1.57% | 9,539,600 |
| Oct 1, 2026 | 975.00 | 985.00 | 935.00 | 955.00 | 955.00 | -2.05% | 12,547,300 |
| Sep 30, 2026 | 985.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | -1.02% | 9,168,300 |
| Sep 29, 2026 | 1,005.00 | 1,010.00 | 965.00 | 985.00 | 985.00 | -2.48% | 18,867,900 |
| Sep 28, 2026 | 1,020.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.98% | 10,287,500 |
| Sep 25, 2026 | 1,070.00 | 1,070.00 | 1,010.00 | 1,020.00 | 1,020.00 | -4.67% | 14,406,300 |
| Sep 24, 2026 | 1,090.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,070.00 | -1.83% | 12,460,600 |
| Sep 23, 2026 | 1,070.00 | 1,100.00 | 1,050.00 | 1,090.00 | 1,090.00 | 2.35% | 30,273,100 |
| Sep 22, 2026 | 1,055.00 | 1,095.00 | 1,045.00 | 1,065.00 | 1,065.00 | 0.95% | 23,199,700 |
| Sep 21, 2026 | 1,060.00 | 1,075.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.47% | 16,392,100 |
| Sep 18, 2026 | 1,055.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,060.00 | 0.47% | 18,108,900 |
| Sep 17, 2026 | 1,050.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,055.00 | 1.44% | 9,266,900 |
| Sep 16, 2026 | 1,060.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.42% | 10,284,600 |
| Sep 15, 2026 | 1,030.00 | 1,070.00 | 1,015.00 | 1,055.00 | 1,055.00 | 2.43% | 31,702,800 |
| Sep 14, 2026 | 1,025.00 | 1,040.00 | 1,005.00 | 1,030.00 | 1,030.00 | 0.49% | 11,044,400 |
| Sep 11, 2026 | 1,010.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 0.99% | 8,898,600 |
| Sep 10, 2026 | 1,035.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | -1.93% | 9,801,300 |
| Sep 9, 2026 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.49% | 9,569,300 |
| Sep 8, 2026 | 1,045.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.49% | 9,586,500 |
| Sep 7, 2026 | 1,050.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.97% | 4,825,600 |
| Sep 4, 2026 | 1,040.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.48% | 6,679,500 |
| Sep 3, 2026 | 1,035.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.48% | 10,015,600 |
| Sep 2, 2026 | 1,050.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.48% | 11,068,900 |
| Sep 1, 2026 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.48% | 9,804,100 |
| Aug 31, 2026 | 1,030.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.49% | 7,619,700 |
| Aug 28, 2026 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | - | 6,655,800 |
| Aug 27, 2026 | 1,000.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,030.00 | 2.49% | 20,997,600 |
| Aug 26, 2026 | 1,070.00 | 1,075.00 | 1,000.00 | 1,005.00 | 1,005.00 | -5.63% | 43,227,800 |
| Aug 24, 2026 | 1,065.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,065.00 | - | 12,851,600 |
| Aug 21, 2026 | 1,070.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.47% | 13,096,900 |
| Aug 20, 2026 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.90% | 11,798,600 |
| Aug 19, 2026 | 1,100.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.55% | 26,946,600 |
| Aug 18, 2026 | 1,100.00 | 1,125.00 | 1,085.00 | 1,100.00 | 1,100.00 | 0.46% | 20,351,200 |
| Aug 14, 2026 | 1,070.00 | 1,100.00 | 1,055.00 | 1,095.00 | 1,095.00 | 3.79% | 23,701,400 |
| Aug 13, 2026 | 1,070.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.40% | 15,472,000 |
| Aug 12, 2026 | 1,055.00 | 1,080.00 | 1,040.00 | 1,070.00 | 1,070.00 | 1.42% | 25,190,000 |
| Aug 11, 2026 | 1,080.00 | 1,090.00 | 1,045.00 | 1,055.00 | 1,055.00 | -3.21% | 44,353,800 |
| Aug 10, 2026 | 1,110.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,090.00 | -1.80% | 28,762,400 |
| Aug 7, 2026 | 1,100.00 | 1,140.00 | 1,080.00 | 1,110.00 | 1,110.00 | 1.83% | 75,334,700 |
| Aug 6, 2026 | 1,015.00 | 1,140.00 | 1,010.00 | 1,090.00 | 1,090.00 | 7.92% | 101,543,200 |
| Aug 5, 2026 | 1,025.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 10,982,800 |
| Aug 4, 2026 | 1,005.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 6,556,100 |
| Aug 3, 2026 | 1,030.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.50% | 5,495,700 |
| Jul 31, 2026 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 9,976,000 |
| Jul 30, 2026 | 1,020.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.99% | 10,117,800 |
| Jul 29, 2026 | 1,005.00 | 1,015.00 | 975.00 | 1,010.00 | 1,010.00 | 0.50% | 22,347,200 |
| Jul 28, 2026 | 1,020.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.47% | 10,007,600 |
| Jul 27, 2026 | 990.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | 3.55% | 15,014,700 |