PT Pertamina Geothermal Energy Tbk (IDX:PGEO)
Indonesia · Delayed Price · Currency is IDR 1,065.00
-5.00 (-0.47%)
Aug 21, 2026, 4:14 PM WIB
IDX:PGEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,005.00 | 1,015.00 | 985.00 | 985.00 | 985.00 | -3.43% | 20,364,300 |
| Jul 23, 2026 | 1,050.00 | 1,050.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.97% | 34,514,100 |
| Jul 22, 2026 | 1,020.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1,030.00 | 1.98% | 43,069,400 |
| Jul 21, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 23,717,700 |
| Jul 20, 2026 | 1,015.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 18,200,300 |
| Jul 17, 2026 | 1,010.00 | 1,025.00 | 990.00 | 1,005.00 | 1,005.00 | - | 11,220,200 |
| Jul 16, 2026 | 1,005.00 | 1,035.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 14,659,500 |
| Jul 15, 2026 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 10,082,000 |
| Jul 14, 2026 | 1,045.00 | 1,050.00 | 1,010.00 | 1,010.00 | 1,010.00 | -3.35% | 15,357,900 |
| Jul 13, 2026 | 1,010.00 | 1,045.00 | 990.00 | 1,045.00 | 1,045.00 | 3.98% | 40,145,500 |
| Jul 10, 2026 | 955.00 | 1,020.00 | 945.00 | 1,005.00 | 1,005.00 | 5.79% | 49,399,100 |
| Jul 9, 2026 | 945.00 | 965.00 | 935.00 | 950.00 | 950.00 | 1.06% | 21,138,800 |
| Jul 8, 2026 | 900.00 | 970.00 | 890.00 | 940.00 | 940.00 | 3.87% | 47,607,600 |
| Jul 7, 2026 | 885.00 | 915.00 | 875.00 | 905.00 | 905.00 | 2.84% | 9,800,100 |
| Jul 6, 2026 | 875.00 | 885.00 | 860.00 | 880.00 | 880.00 | 0.57% | 6,001,900 |
| Jul 3, 2026 | 875.00 | 890.00 | 865.00 | 875.00 | 875.00 | - | 8,898,400 |
| Jul 2, 2026 | 870.00 | 885.00 | 865.00 | 875.00 | 875.00 | - | 7,183,100 |
| Jul 1, 2026 | 900.00 | 900.00 | 860.00 | 875.00 | 875.00 | -2.78% | 11,056,400 |
| Jun 30, 2026 | 840.00 | 900.00 | 810.00 | 900.00 | 900.00 | 7.14% | 31,375,700 |
| Jun 29, 2026 | 855.00 | 855.00 | 840.00 | 840.00 | 840.00 | -1.18% | 4,004,400 |
| Jun 26, 2026 | 865.00 | 870.00 | 835.00 | 850.00 | 850.00 | -1.16% | 6,442,600 |
| Jun 25, 2026 | 860.00 | 880.00 | 835.00 | 860.00 | 860.00 | - | 8,714,200 |
| Jun 24, 2026 | 900.00 | 910.00 | 855.00 | 860.00 | 860.00 | -4.44% | 13,241,500 |
| Jun 23, 2026 | 910.00 | 915.00 | 880.00 | 900.00 | 900.00 | -1.10% | 12,363,800 |
| Jun 22, 2026 | 900.00 | 920.00 | 890.00 | 910.00 | 910.00 | 1.68% | 10,128,800 |
| Jun 19, 2026 | 885.00 | 905.00 | 885.00 | 895.00 | 895.00 | 1.13% | 12,426,200 |
| Jun 18, 2026 | 905.00 | 910.00 | 870.00 | 885.00 | 885.00 | -2.21% | 13,760,900 |
| Jun 17, 2026 | 885.00 | 920.00 | 885.00 | 905.00 | 905.00 | 3.43% | 33,576,400 |
| Jun 15, 2026 | 875.00 | 895.00 | 870.00 | 875.00 | 875.00 | 1.16% | 32,296,700 |
| Jun 12, 2026 | 845.00 | 875.00 | 840.00 | 865.00 | 865.00 | 4.85% | 11,591,300 |
| Jun 11, 2026 | 845.00 | 860.00 | 810.00 | 825.00 | 825.00 | -2.37% | 14,949,300 |