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 |