PT Pertamina Geothermal Energy Tbk (IDX:PGEO)
Indonesia · Delayed Price · Currency is IDR 900.00
-25.00 (-2.70%)
May 26, 2026, 4:14 PM WIB
IDX:PGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 925.00 | 935.00 | 890.00 | 900.00 | 900.00 | -2.70% | 23,241,000 |
| May 25, 2026 | 930.00 | 940.00 | 915.00 | 925.00 | 925.00 | - | 17,598,600 |
| May 22, 2026 | 920.00 | 935.00 | 890.00 | 925.00 | 925.00 | 0.54% | 16,493,100 |
| May 21, 2026 | 970.00 | 975.00 | 920.00 | 920.00 | 920.00 | -5.15% | 22,776,000 |
| May 20, 2026 | 990.00 | 990.00 | 935.00 | 970.00 | 970.00 | -2.02% | 27,740,600 |
| May 19, 2026 | 1,005.00 | 1,010.00 | 970.00 | 990.00 | 990.00 | -1.49% | 29,956,400 |
| May 18, 2026 | 1,020.00 | 1,020.00 | 975.00 | 1,005.00 | 1,005.00 | -2.43% | 24,730,600 |
| May 13, 2026 | 1,005.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,030.00 | 1.98% | 22,338,500 |
| May 12, 2026 | 995.00 | 1,025.00 | 985.00 | 1,010.00 | 1,010.00 | 1.51% | 18,718,100 |
| May 11, 2026 | 1,000.00 | 1,010.00 | 970.00 | 995.00 | 995.00 | - | 13,911,600 |
| May 8, 2026 | 1,030.00 | 1,030.00 | 985.00 | 995.00 | 995.00 | -4.33% | 32,178,500 |
| May 7, 2026 | 1,060.00 | 1,065.00 | 1,030.00 | 1,040.00 | 1,040.00 | -1.42% | 28,773,100 |
| May 6, 2026 | 1,030.00 | 1,080.00 | 1,030.00 | 1,055.00 | 1,055.00 | 3.43% | 45,933,900 |
| May 5, 2026 | 1,030.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.97% | 22,280,700 |
| May 4, 2026 | 980.00 | 1,035.00 | 980.00 | 1,030.00 | 1,030.00 | 5.10% | 42,240,100 |
| Apr 30, 2026 | 1,010.00 | 1,015.00 | 980.00 | 980.00 | 980.00 | 0.97% | 29,095,700 |
| Apr 29, 2026 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 970.56 | -0.49% | 15,633,900 |
| Apr 28, 2026 | 1,015.00 | 1,025.00 | 1,005.00 | 1,025.00 | 975.32 | 1.49% | 11,947,000 |
| Apr 27, 2026 | 1,000.00 | 1,030.00 | 995.00 | 1,010.00 | 961.04 | 1.00% | 35,408,800 |
| Apr 24, 2026 | 1,030.00 | 1,035.00 | 985.00 | 1,000.00 | 951.53 | -2.44% | 33,712,300 |
| Apr 23, 2026 | 1,030.00 | 1,055.00 | 1,020.00 | 1,025.00 | 975.32 | -0.49% | 20,325,200 |
| Apr 22, 2026 | 1,030.00 | 1,050.00 | 1,025.00 | 1,030.00 | 980.07 | - | 15,863,100 |
| Apr 21, 2026 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 980.07 | -0.96% | 11,554,000 |
| Apr 20, 2026 | 1,040.00 | 1,065.00 | 1,035.00 | 1,040.00 | 989.59 | - | 13,562,400 |
| Apr 17, 2026 | 1,075.00 | 1,085.00 | 1,040.00 | 1,040.00 | 989.59 | -3.26% | 95,372,600 |
| Apr 16, 2026 | 1,095.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,022.89 | -1.83% | 9,355,000 |
| Apr 15, 2026 | 1,085.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,041.92 | 0.92% | 17,208,300 |
| Apr 14, 2026 | 1,070.00 | 1,090.00 | 1,060.00 | 1,085.00 | 1,032.41 | 1.88% | 19,677,300 |
| Apr 13, 2026 | 1,045.00 | 1,065.00 | 1,020.00 | 1,065.00 | 1,013.38 | 1.43% | 9,607,200 |
| Apr 10, 2026 | 1,040.00 | 1,055.00 | 1,035.00 | 1,050.00 | 999.10 | 1.45% | 10,249,200 |
| Apr 9, 2026 | 1,060.00 | 1,070.00 | 1,030.00 | 1,035.00 | 984.83 | -1.43% | 29,971,000 |
| Apr 8, 2026 | 1,025.00 | 1,050.00 | 1,015.00 | 1,050.00 | 999.10 | 3.45% | 16,061,200 |
| Apr 7, 2026 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 965.80 | 0.50% | 5,428,700 |
| Apr 6, 2026 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 961.04 | -0.98% | 4,398,100 |
| Apr 2, 2026 | 1,050.00 | 1,050.00 | 1,010.00 | 1,020.00 | 970.56 | -3.32% | 11,631,300 |
| Apr 1, 2026 | 1,020.00 | 1,070.00 | 1,015.00 | 1,055.00 | 1,003.86 | 3.43% | 52,038,100 |
| Mar 31, 2026 | 1,020.00 | 1,025.00 | 1,005.00 | 1,020.00 | 970.56 | - | 8,953,800 |
| Mar 30, 2026 | 1,000.00 | 1,020.00 | 980.00 | 1,020.00 | 970.56 | 1.49% | 9,409,100 |
| Mar 27, 2026 | 995.00 | 1,010.00 | 990.00 | 1,005.00 | 956.28 | 1.01% | 12,509,300 |
| Mar 26, 2026 | 1,000.00 | 1,030.00 | 985.00 | 995.00 | 946.77 | - | 20,088,300 |
| Mar 25, 2026 | 950.00 | 1,000.00 | 945.00 | 995.00 | 946.77 | 5.29% | 19,490,900 |
| Mar 17, 2026 | 950.00 | 975.00 | 940.00 | 945.00 | 899.19 | -0.53% | 19,651,300 |
| Mar 16, 2026 | 955.00 | 955.00 | 920.00 | 950.00 | 903.95 | -0.52% | 11,328,000 |
| Mar 13, 2026 | 990.00 | 990.00 | 955.00 | 955.00 | 908.71 | -3.54% | 18,460,800 |
| Mar 12, 2026 | 990.00 | 1,000.00 | 980.00 | 990.00 | 942.01 | -1.00% | 9,998,500 |
| Mar 11, 2026 | 1,005.00 | 1,025.00 | 995.00 | 1,000.00 | 951.53 | - | 10,559,600 |
| Mar 10, 2026 | 985.00 | 1,010.00 | 985.00 | 1,000.00 | 951.53 | 2.56% | 11,652,200 |
| Mar 9, 2026 | 1,015.00 | 1,015.00 | 975.00 | 975.00 | 927.74 | -4.88% | 31,033,000 |
| Mar 6, 2026 | 1,035.00 | 1,040.00 | 1,010.00 | 1,025.00 | 975.32 | -1.44% | 10,684,900 |
| Mar 5, 2026 | 1,045.00 | 1,060.00 | 1,030.00 | 1,040.00 | 989.59 | - | 9,509,900 |