PT Pertamina Geothermal Energy Tbk (IDX:PGEO)
Indonesia
· Delayed Price · Currency is IDR 975.00
-50.00 (-4.88%)
At close: Mar 9, 2026
IDX:PGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,015.00 | 1,015.00 | 975.00 | 975.00 | 975.00 | -4.88% | 31,033,000 |
| Mar 6, 2026 | 1,035.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | -1.44% | 10,684,900 |
| Mar 5, 2026 | 1,045.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | - | 9,509,900 |
| Mar 4, 2026 | 1,060.00 | 1,080.00 | 1,025.00 | 1,040.00 | 1,040.00 | -4.59% | 32,274,900 |
| Mar 3, 2026 | 1,090.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,090.00 | - | 22,036,400 |
| Mar 2, 2026 | 1,085.00 | 1,110.00 | 1,050.00 | 1,090.00 | 1,090.00 | 0.46% | 31,257,100 |
| Feb 27, 2026 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 1,085.00 | -1.36% | 15,976,800 |
| Feb 26, 2026 | 1,120.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.35% | 13,021,400 |
| Feb 25, 2026 | 1,120.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.45% | 13,091,700 |
| Feb 24, 2026 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,110.00 | -3.06% | 29,122,400 |
| Feb 23, 2026 | 1,140.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,145.00 | 0.44% | 14,309,300 |
| Feb 20, 2026 | 1,160.00 | 1,165.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.30% | 10,673,800 |
| Feb 19, 2026 | 1,170.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.43% | 15,581,900 |
| Feb 18, 2026 | 1,160.00 | 1,165.00 | 1,130.00 | 1,160.00 | 1,160.00 | -1.69% | 30,642,000 |
| Feb 13, 2026 | 1,185.00 | 1,205.00 | 1,170.00 | 1,180.00 | 1,180.00 | -2.07% | 20,438,700 |
| Feb 12, 2026 | 1,200.00 | 1,215.00 | 1,185.00 | 1,205.00 | 1,205.00 | 1.26% | 38,112,700 |
| Feb 11, 2026 | 1,145.00 | 1,205.00 | 1,145.00 | 1,190.00 | 1,190.00 | 4.39% | 99,001,100 |
| Feb 10, 2026 | 1,125.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,140.00 | 1.33% | 15,322,300 |
| Feb 9, 2026 | 1,130.00 | 1,135.00 | 1,085.00 | 1,125.00 | 1,125.00 | - | 22,078,000 |
| Feb 6, 2026 | 1,115.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | -1.32% | 19,178,100 |
| Feb 5, 2026 | 1,120.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,140.00 | 1.79% | 19,317,700 |
| Feb 4, 2026 | 1,120.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | - | 18,251,400 |
| Feb 3, 2026 | 1,120.00 | 1,135.00 | 1,075.00 | 1,120.00 | 1,120.00 | - | 26,519,800 |
| Feb 2, 2026 | 1,140.00 | 1,150.00 | 1,060.00 | 1,120.00 | 1,120.00 | 0.45% | 53,237,300 |
| Jan 30, 2026 | 1,050.00 | 1,115.00 | 1,045.00 | 1,115.00 | 1,115.00 | 8.25% | 62,134,200 |
| Jan 29, 2026 | 1,115.00 | 1,115.00 | 965.00 | 1,030.00 | 1,030.00 | -8.85% | 187,681,600 |
| Jan 28, 2026 | 1,230.00 | 1,235.00 | 1,105.00 | 1,130.00 | 1,130.00 | -9.24% | 75,864,800 |
| Jan 27, 2026 | 1,250.00 | 1,280.00 | 1,240.00 | 1,245.00 | 1,245.00 | - | 64,826,800 |
| Jan 26, 2026 | 1,205.00 | 1,255.00 | 1,205.00 | 1,245.00 | 1,245.00 | 3.32% | 49,794,200 |
| Jan 23, 2026 | 1,235.00 | 1,240.00 | 1,180.00 | 1,205.00 | 1,205.00 | -2.03% | 43,365,200 |
| Jan 22, 2026 | 1,240.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,230.00 | - | 24,158,200 |
| Jan 21, 2026 | 1,260.00 | 1,260.00 | 1,225.00 | 1,230.00 | 1,230.00 | -2.38% | 32,745,100 |
| Jan 20, 2026 | 1,275.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.18% | 39,836,600 |
| Jan 19, 2026 | 1,300.00 | 1,305.00 | 1,270.00 | 1,275.00 | 1,275.00 | -1.92% | 47,974,000 |
| Jan 15, 2026 | 1,255.00 | 1,300.00 | 1,235.00 | 1,300.00 | 1,300.00 | 3.17% | 75,452,600 |
| Jan 14, 2026 | 1,290.00 | 1,290.00 | 1,230.00 | 1,260.00 | 1,260.00 | -0.79% | 111,186,900 |
| Jan 13, 2026 | 1,175.00 | 1,270.00 | 1,175.00 | 1,270.00 | 1,270.00 | 9.01% | 172,765,700 |
| Jan 12, 2026 | 1,200.00 | 1,210.00 | 1,145.00 | 1,165.00 | 1,165.00 | -2.51% | 37,246,200 |
| Jan 9, 2026 | 1,180.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,195.00 | 1.27% | 26,646,200 |
| Jan 8, 2026 | 1,200.00 | 1,240.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.67% | 70,696,700 |
| Jan 7, 2026 | 1,175.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,200.00 | 2.13% | 51,006,800 |
| Jan 6, 2026 | 1,170.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1.29% | 40,593,400 |
| Jan 5, 2026 | 1,135.00 | 1,170.00 | 1,115.00 | 1,160.00 | 1,160.00 | 2.65% | 34,257,800 |
| Jan 2, 2026 | 1,130.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0.44% | 16,324,700 |
| Dec 30, 2025 | 1,120.00 | 1,145.00 | 1,115.00 | 1,125.00 | 1,125.00 | 0.90% | 21,973,200 |
| 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 |
| 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 |