PT Pertamina Geothermal Energy Tbk (IDX:PGEO)
Indonesia
· Delayed Price · Currency is IDR 1,215.00
+55.00 (4.74%)
At close: Dec 5, 2025
IDX:PGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,330.00 | 1,335.00 | 1,210.00 | 1,270.00 | 1,270.00 | -4.15% | 130,458,700 |
| Oct 16, 2025 | 1,340.00 | 1,360.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.38% | 39,300,800 |
| Oct 15, 2025 | 1,370.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,330.00 | -2.21% | 49,620,800 |
| Oct 14, 2025 | 1,460.00 | 1,465.00 | 1,330.00 | 1,360.00 | 1,360.00 | -6.85% | 108,663,500 |
| Oct 13, 2025 | 1,435.00 | 1,485.00 | 1,420.00 | 1,460.00 | 1,460.00 | - | 64,747,300 |
| Oct 10, 2025 | 1,460.00 | 1,515.00 | 1,445.00 | 1,460.00 | 1,460.00 | 1.04% | 99,824,300 |
| Oct 9, 2025 | 1,465.00 | 1,525.00 | 1,410.00 | 1,445.00 | 1,445.00 | -0.69% | 146,966,500 |
| Oct 8, 2025 | 1,475.00 | 1,490.00 | 1,380.00 | 1,455.00 | 1,455.00 | - | 102,640,800 |
| Oct 7, 2025 | 1,455.00 | 1,500.00 | 1,445.00 | 1,455.00 | 1,455.00 | - | 104,362,500 |
| Oct 6, 2025 | 1,460.00 | 1,545.00 | 1,430.00 | 1,455.00 | 1,455.00 | 3.93% | 307,888,000 |
| Oct 3, 2025 | 1,360.00 | 1,420.00 | 1,355.00 | 1,400.00 | 1,400.00 | 3.32% | 64,697,900 |
| Oct 2, 2025 | 1,375.00 | 1,400.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.45% | 32,193,200 |
| Oct 1, 2025 | 1,405.00 | 1,415.00 | 1,355.00 | 1,375.00 | 1,375.00 | -1.43% | 42,063,000 |
| Sep 30, 2025 | 1,390.00 | 1,430.00 | 1,380.00 | 1,395.00 | 1,395.00 | 1.09% | 84,534,300 |
| Sep 29, 2025 | 1,345.00 | 1,395.00 | 1,345.00 | 1,380.00 | 1,380.00 | 2.60% | 37,244,000 |
| Sep 26, 2025 | 1,330.00 | 1,380.00 | 1,330.00 | 1,345.00 | 1,345.00 | 1.51% | 30,109,400 |
| Sep 25, 2025 | 1,375.00 | 1,405.00 | 1,325.00 | 1,325.00 | 1,325.00 | -3.99% | 40,813,100 |
| Sep 24, 2025 | 1,415.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,380.00 | -2.13% | 70,194,900 |
| Sep 23, 2025 | 1,320.00 | 1,415.00 | 1,310.00 | 1,410.00 | 1,410.00 | 6.82% | 130,337,900 |
| Sep 22, 2025 | 1,340.00 | 1,345.00 | 1,310.00 | 1,320.00 | 1,320.00 | -1.49% | 38,103,400 |
| Sep 19, 2025 | 1,310.00 | 1,345.00 | 1,305.00 | 1,340.00 | 1,340.00 | 1.13% | 48,010,900 |
| Sep 18, 2025 | 1,345.00 | 1,380.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.12% | 61,674,300 |
| Sep 17, 2025 | 1,360.00 | 1,365.00 | 1,305.00 | 1,340.00 | 1,340.00 | -1.47% | 53,840,800 |
| Sep 16, 2025 | 1,390.00 | 1,400.00 | 1,345.00 | 1,360.00 | 1,360.00 | -2.16% | 57,874,600 |
| Sep 15, 2025 | 1,400.00 | 1,415.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.71% | 32,171,500 |
| Sep 12, 2025 | 1,405.00 | 1,440.00 | 1,390.00 | 1,400.00 | 1,400.00 | -0.36% | 45,950,600 |
| Sep 11, 2025 | 1,405.00 | 1,425.00 | 1,390.00 | 1,405.00 | 1,405.00 | 0.72% | 36,404,200 |
| Sep 10, 2025 | 1,390.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,395.00 | 1.09% | 28,560,300 |
| Sep 9, 2025 | 1,395.00 | 1,425.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.08% | 43,492,700 |
| Sep 8, 2025 | 1,450.00 | 1,465.00 | 1,385.00 | 1,395.00 | 1,395.00 | -3.46% | 76,909,600 |
| Sep 4, 2025 | 1,435.00 | 1,465.00 | 1,420.00 | 1,445.00 | 1,445.00 | 0.70% | 29,239,600 |
| Sep 3, 2025 | 1,470.00 | 1,490.00 | 1,435.00 | 1,435.00 | 1,435.00 | -2.05% | 37,030,500 |
| Sep 2, 2025 | 1,430.00 | 1,485.00 | 1,430.00 | 1,465.00 | 1,465.00 | 3.53% | 42,347,100 |
| Sep 1, 2025 | 1,350.00 | 1,450.00 | 1,310.00 | 1,415.00 | 1,415.00 | -3.08% | 80,765,200 |
| Aug 29, 2025 | 1,490.00 | 1,495.00 | 1,415.00 | 1,460.00 | 1,460.00 | -3.63% | 100,079,100 |
| 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% | 85,254,200 |
| 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% | 125,541,600 |
| 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% | 250,404,500 |
| 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 |