Efek Terdaftar

PERTAMINA GEOTHERMAL ENERGY Tbk, PT

Security name
PERTAMINA GEOTHERMAL ENERGY Tbk
Issuer
PERTAMINA GEOTHERMAL ENERGY Tbk, PT
ISIN Code
ID1000186505
Short Code
PGEO
Type
Saham Biasa
Listing Date
24 Februari 2023
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
10,350,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
CRUDE PETROLEUM & NATURAL GAS PROD.
Number of Securities
41,495,007,591 (Total)
As of 18 Apr 2024
25.18% Scripless = 10,448,865,591.000
Local Percentage
8.46%
Foreign Percentage
16.73%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 775 720 765 83,221 6,268,316,500 2,477
27 Apr 2023 0 765 740 760 129,863 9,785,490,000 2,056
28 Apr 2023 0 770 745 755 94,378 7,109,528,000 1,168
02 May 2023 0 765 740 765 94,439 7,123,535,000 1,736
02 May 2023 0 765 740 765 94,439 7,123,535,000 1,736
02 May 2023 0 765 740 765 94,439 7,123,535,000 1,736
02 May 2023 0 765 740 765 94,439 7,123,535,000 1,736
03 May 2023 0 765 750 760 101,577 7,706,774,500 1,200
04 May 2023 0 775 755 770 75,272 5,781,020,500 1,386
08 May 2023 0 785 745 770 82,563 6,357,835,500 1,795
09 May 2023 0 775 750 770 113,118 8,660,599,500 1,732
10 May 2023 0 785 760 780 156,815 12,223,490,000 2,639
11 May 2023 0 785 770 780 37,660 2,933,257,000 1,386
12 May 2023 0 790 765 785 545,638 42,790,129,500 1,982
16 May 2023 0 850 830 840 170,076 14,260,129,000 1,896
17 May 2023 0 860 830 840 120,882 10,205,415,000 1,833
19 May 2023 0 855 835 850 83,767 7,073,125,500 1,559
22 May 2023 0 855 795 815 144,075 11,636,188,500 3,458
23 May 2023 0 820 800 815 54,689 4,429,365,000 971
24 May 2023 0 870 805 830 171,791 14,410,169,500 2,491
25 May 2023 0 845 810 825 57,002 4,749,358,500 1,364
26 May 2023 0 845 810 840 37,150 3,067,151,000 956
29 May 2023 0 865 820 860 72,145 6,122,946,500 1,492
30 May 2023 0 885 850 885 236,806 20,667,944,000 3,267
31 May 2023 0 920 880 910 390,604 35,480,719,500 5,073
05 Jun 2023 0 920 900 910 289,137 26,295,677,500 2,827
06 Jun 2023 0 935 910 925 541,248 49,812,764,000 2,622
07 Jun 2023 0 930 910 910 213,307 19,603,720,500 1,852
08 Jun 2023 0 910 855 860 119,272 10,383,811,000 3,782
09 Jun 2023 0 865 850 860 66,325 5,683,244,500 2,174
12 Jun 2023 0 860 830 855 110,866 9,389,849,500 2,335
13 Jun 2023 0 855 830 855 255,739 21,593,974,000 2,295
14 Jun 2023 0 855 840 845 44,010 3,731,172,000 1,030
15 Jun 2023 0 850 825 840 69,298 5,766,531,500 1,392
16 Jun 2023 0 845 830 840 65,585 5,486,928,000 754
19 Jun 2023 0 845 825 840 50,440 4,201,735,500 925
20 Jun 2023 0 875 830 845 118,873 10,111,904,000 1,488
22 Jun 2023 0 880 860 870 121,497 10,530,238,500 1,277
23 Jun 2023 0 890 865 880 112,019 9,838,473,500 1,825
26 Jun 2023 0 885 855 875 131,924 11,436,497,000 1,788
27 Jun 2023 0 880 845 875 163,989 14,279,130,500 1,230
03 Jul 2023 0 880 855 855 37,220 3,205,977,500 1,282
04 Jul 2023 0 860 825 830 92,087 7,692,607,500 2,673
05 Jul 2023 0 850 815 835 48,507 4,019,824,500 1,505
06 Jul 2023 0 840 825 825 18,048 1,495,091,500 967
07 Jul 2023 0 835 815 815 40,189 3,299,911,500 1,438
10 Jul 2023 0 820 795 800 60,493 4,858,656,500 2,439
11 Jul 2023 0 825 785 795 52,596 4,190,639,000 1,506
12 Jul 2023 0 800 785 790 36,374 2,877,606,000 1,444
13 Jul 2023 0 805 775 775 64,626 5,098,695,500 1,968
14 Jul 2023 0 800 775 790 46,127 3,630,050,500 1,609
17 Jul 2023 0 805 780 790 96,730 7,686,635,500 2,368
18 Jul 2023 0 800 765 770 83,246 6,479,792,500 2,670
20 Jul 2023 0 770 740 745 121,963 9,148,704,000 3,538
21 Jul 2023 0 770 745 765 50,102 3,780,599,000 1,665
24 Jul 2023 0 780 760 775 45,713 3,532,024,000 1,433
25 Jul 2023 0 785 755 765 52,439 4,039,180,000 1,678
26 Jul 2023 0 815 765 790 212,781 16,934,164,000 3,627
27 Jul 2023 0 805 790 790 91,174 7,277,204,500 1,762
28 Jul 2023 0 815 775 805 115,972 9,274,219,000 1,861
31 Jul 2023 0 855 795 850 201,001 16,538,159,500 2,989
01 Aug 2023 0 860 825 835 113,661 9,581,834,500 1,812
02 Aug 2023 0 880 835 875 139,363 11,947,393,000 2,604
03 Aug 2023 0 880 860 875 62,784 5,464,076,000 1,497
04 Aug 2023 0 910 870 870 137,302 12,160,386,000 2,690
07 Aug 2023 0 875 845 860 29,474 2,526,372,500 985
08 Aug 2023 0 900 855 885 183,358 16,202,055,000 2,569
09 Aug 2023 0 910 885 910 232,263 20,927,884,000 3,082
11 Aug 2023 0 1,045 900 945 1,011,719 98,400,905,500 13,713
14 Aug 2023 0 955 880 925 735,174 67,939,336,000 7,825
15 Aug 2023 0 1,005 920 1,000 1,134,369 107,559,957,500 7,425
16 Aug 2023 0 1,015 965 970 612,587 60,445,021,500 6,023
18 Aug 2023 0 985 950 970 173,383 16,796,206,500 2,788
21 Aug 2023 0 1,145 985 1,070 2,093,327 223,276,464,000 20,177
22 Aug 2023 0 1,075 995 1,050 1,904,303 197,323,053,500 14,215
23 Aug 2023 0 1,090 1,025 1,045 1,033,924 108,805,012,000 8,042
24 Aug 2023 0 1,085 1,045 1,060 741,219 78,966,860,000 6,241
25 Aug 2023 0 1,120 970 1,065 1,921,235 201,450,339,500 14,934
28 Aug 2023 0 1,195 1,065 1,165 1,506,898 173,411,557,000 15,258
29 Aug 2023 0 1,300 1,165 1,295 1,354,016 166,354,427,500 18,357
30 Aug 2023 0 1,415 1,295 1,400 1,973,936 270,437,191,000 31,652
31 Aug 2023 0 1,425 1,340 1,380 1,153,117 158,626,510,000 23,316
01 Sep 2023 0 1,435 1,375 1,410 1,630,628 230,324,046,000 17,011
04 Sep 2023 0 1,455 1,375 1,375 1,160,179 163,386,925,500 17,624
05 Sep 2023 0 1,380 1,260 1,290 1,409,387 184,183,367,500 22,488
06 Sep 2023 0 1,350 1,280 1,285 981,922 128,678,465,500 14,959
07 Sep 2023 0 1,315 1,210 1,210 844,132 105,231,222,500 11,793
08 Sep 2023 0 1,265 1,150 1,265 2,084,679 251,461,686,500 20,329
11 Sep 2023 0 1,270 1,165 1,170 1,520,855 183,246,636,000 19,682
12 Sep 2023 0 1,220 1,155 1,180 1,163,423 138,715,924,000 13,525
13 Sep 2023 0 1,220 1,155 1,205 995,441 118,390,114,500 11,915
14 Sep 2023 0 1,260 1,190 1,230 2,053,577 252,064,629,500 15,562
15 Sep 2023 0 1,470 1,240 1,415 4,064,530 555,685,004,500 49,298
18 Sep 2023 0 1,645 1,415 1,535 4,779,648 733,204,289,000 67,837
19 Sep 2023 0 1,570 1,485 1,545 1,862,816 286,064,813,500 25,825
21 Sep 2023 0 1,595 1,495 1,570 1,887,947 295,265,774,000 22,555
22 Sep 2023 0 1,615 1,555 1,575 949,030 149,996,313,500 12,435
25 Sep 2023 0 1,640 1,575 1,605 1,830,264 294,333,448,500 22,233
26 Sep 2023 0 1,625 1,460 1,485 2,286,402 351,553,237,500 35,871
27 Sep 2023 0 1,540 1,455 1,490 1,238,731 185,852,361,500 16,140
29 Sep 2023 0 1,515 1,420 1,445 1,083,817 158,181,705,000 17,618
02 Oct 2023 0 1,505 1,430 1,500 973,991 143,473,085,500 11,758
03 Oct 2023 0 1,580 1,480 1,570 1,353,929 209,209,554,000 15,675
04 Oct 2023 0 1,590 1,510 1,575 1,110,506 173,378,050,000 17,314
05 Oct 2023 0 1,620 1,535 1,580 1,325,080 209,704,715,000 13,938
06 Oct 2023 0 1,620 1,560 1,600 792,915 126,786,074,500 8,320
09 Oct 2023 0 1,680 1,520 1,520 2,760,635 438,483,423,000 36,942
10 Oct 2023 0 1,550 1,465 1,475 1,234,908 184,632,427,500 29,782
11 Oct 2023 0 1,495 1,400 1,415 1,906,912 274,141,402,000 40,421
13 Oct 2023 0 1,365 1,310 1,310 1,145,664 153,384,820,000 14,228
16 Oct 2023 0 1,350 1,245 1,295 1,080,484 139,477,069,500 20,532
17 Oct 2023 0 1,400 1,295 1,400 1,615,346 221,455,535,500 24,228
18 Oct 2023 0 1,480 1,390 1,455 1,616,805 233,946,309,500 22,120
19 Oct 2023 0 1,455 1,380 1,380 863,029 121,708,409,000 14,581
20 Oct 2023 0 1,395 1,315 1,350 646,475 88,046,077,500 9,456
23 Oct 2023 0 1,375 1,295 1,325 481,533 63,812,637,500 8,263
24 Oct 2023 0 1,370 1,320 1,355 373,471 50,311,910,000 5,055
25 Oct 2023 0 1,370 1,330 1,330 288,112 38,800,545,500 5,163
26 Oct 2023 0 1,355 1,310 1,315 292,532 38,658,376,500 6,452
27 Oct 2023 0 1,365 1,310 1,355 349,799 46,980,289,500 5,638
30 Oct 2023 0 1,435 1,360 1,405 1,030,477 145,130,363,000 12,496
31 Oct 2023 0 1,435 1,400 1,415 586,817 83,010,390,500 8,128
01 Nov 2023 0 1,455 1,395 1,395 658,225 93,351,772,000 8,007
02 Nov 2023 0 1,435 1,395 1,395 635,564 89,712,740,500 5,718
03 Nov 2023 0 1,415 1,390 1,390 254,538 35,607,087,000 3,847
06 Nov 2023 0 1,435 1,395 1,410 516,163 72,645,108,000 6,540
07 Nov 2023 0 1,430 1,355 1,365 633,125 87,396,806,000 9,765
08 Nov 2023 0 1,375 1,295 1,300 608,042 80,387,227,000 9,835
09 Nov 2023 0 1,330 1,255 1,255 638,232 81,604,352,500 13,466
10 Nov 2023 0 1,310 1,220 1,220 675,526 85,416,491,000 10,800
13 Nov 2023 0 1,265 1,195 1,230 547,322 67,600,321,500 7,653
14 Nov 2023 0 1,290 1,235 1,255 459,831 58,148,835,000 8,501
15 Nov 2023 0 1,280 1,245 1,255 409,866 51,539,132,000 5,863
16 Nov 2023 0 1,265 1,230 1,250 302,949 37,683,416,000 4,436
17 Nov 2023 0 1,270 1,220 1,220 398,805 49,234,913,000 6,009
20 Nov 2023 0 1,265 1,200 1,245 496,768 61,576,905,000 6,862
21 Nov 2023 0 1,265 1,225 1,240 329,631 40,890,888,500 4,729
22 Nov 2023 0 1,240 1,100 1,105 1,141,994 131,511,777,500 19,334
23 Nov 2023 0 1,125 1,075 1,095 596,480 65,580,586,000 9,455
24 Nov 2023 0 1,100 1,035 1,050 593,963 62,593,924,000 11,086
27 Nov 2023 0 1,080 1,000 1,010 981,236 100,638,989,500 13,557
28 Nov 2023 0 1,055 1,000 1,015 1,241,600 127,673,407,000 12,595
29 Nov 2023 0 1,030 1,000 1,000 434,828 43,940,382,000 6,846
30 Nov 2023 0 1,070 1,000 1,055 1,109,523 115,404,069,500 10,491
01 Dec 2023 0 1,065 1,025 1,040 592,562 61,860,311,000 8,094
04 Dec 2023 0 1,050 990 1,010 753,134 76,204,113,000 11,500
05 Dec 2023 0 1,035 995 1,025 616,375 62,400,886,500 8,047
06 Dec 2023 0 1,160 1,020 1,100 4,022,969 446,470,698,500 37,939
07 Dec 2023 0 1,140 1,070 1,090 1,358,324 148,686,123,000 18,327
08 Dec 2023 0 1,240 1,090 1,170 4,267,119 504,195,357,500 44,837
11 Dec 2023 0 1,210 1,105 1,115 1,605,305 185,699,053,000 29,016
12 Dec 2023 0 1,140 1,030 1,075 1,903,671 204,566,875,000 29,237
13 Dec 2023 0 1,275 1,080 1,225 6,964,489 837,383,050,000 66,258
14 Dec 2023 0 1,275 1,195 1,245 3,624,576 450,522,169,500 34,528
15 Dec 2023 0 1,325 1,235 1,305 1,939,232 249,666,788,000 20,895
18 Dec 2023 0 1,345 1,175 1,200 2,218,957 280,747,893,500 30,463
19 Dec 2023 0 1,255 1,190 1,230 1,157,746 142,031,852,000 13,933
20 Dec 2023 0 1,265 1,210 1,225 906,071 112,054,661,000 9,583
21 Dec 2023 0 1,235 1,190 1,225 516,167 62,453,071,000 7,359
22 Dec 2023 0 1,235 1,190 1,190 271,285 32,749,262,500 5,300
27 Dec 2023 0 1,230 1,190 1,195 383,732 46,413,911,000 5,731
28 Dec 2023 0 1,215 1,180 1,185 293,303 34,992,352,000 5,397
29 Dec 2023 0 1,195 1,160 1,170 265,688 31,172,803,000 5,152
02 Jan 2024 0 1,265 1,170 1,265 950,954 117,321,127,000 11,342
03 Jan 2024 0 1,300 1,255 1,280 932,160 119,544,664,500 13,366
04 Jan 2024 0 1,310 1,270 1,285 564,652 72,645,359,000 7,330
05 Jan 2024 0 1,300 1,275 1,280 520,581 66,808,723,000 5,458
08 Jan 2024 0 1,310 1,215 1,230 1,141,741 142,496,905,500 14,393
09 Jan 2024 0 1,240 1,165 1,175 980,337 116,715,758,000 16,374
10 Jan 2024 0 1,230 1,175 1,200 693,536 83,431,122,500 10,487
11 Jan 2024 0 1,220 1,190 1,205 381,421 46,024,397,500 5,755
12 Jan 2024 0 1,220 1,200 1,205 248,681 30,088,253,000 4,329
15 Jan 2024 0 1,240 1,205 1,225 338,185 41,341,958,000 6,416
16 Jan 2024 0 1,245 1,215 1,245 436,441 53,809,593,500 6,094
17 Jan 2024 0 1,265 1,230 1,260 483,431 60,420,253,500 7,487
18 Jan 2024 0 1,290 1,245 1,250 495,295 62,740,696,000 9,196
19 Jan 2024 0 1,270 1,235 1,240 439,210 54,759,313,000 5,444
22 Jan 2024 0 1,280 1,240 1,240 445,167 55,947,960,000 5,989
23 Jan 2024 0 1,265 1,235 1,245 390,341 48,765,505,500 7,489
24 Jan 2024 0 1,260 1,205 1,240 497,969 61,307,105,500 9,709
25 Jan 2024 0 1,275 1,210 1,255 527,631 66,439,457,500 4,443
26 Jan 2024 0 1,500 1,275 1,320 1,494,506 197,457,810,000 16,989
29 Jan 2024 0 1,340 1,300 1,315 462,250 60,970,036,500 8,453
30 Jan 2024 0 1,340 1,300 1,315 357,707 47,048,918,000 5,775
31 Jan 2024 0 1,340 1,295 1,310 727,103 95,481,073,000 7,861
01 Feb 2024 1,305 1,325 1,290 1,315 343,832 45,009,539,500 5,276
02 Feb 2024 1,315 1,320 1,285 1,285 251,522 32,638,711,000 3,894
05 Feb 2024 1,285 1,285 1,215 1,220 681,702 84,646,390,500 11,698
06 Feb 2024 1,230 1,240 1,205 1,220 293,260 35,822,332,000 6,305
07 Feb 2024 1,225 1,230 1,175 1,180 604,931 72,191,653,000 16,280
12 Feb 2024 1,180 1,230 1,160 1,215 365,339 43,846,458,500 10,247
13 Feb 2024 1,230 1,230 1,200 1,210 259,169 31,426,969,000 7,134
15 Feb 2024 1,220 1,235 1,215 1,235 231,349 28,406,806,000 5,153
16 Feb 2024 1,240 1,240 1,205 1,205 195,132 23,727,360,000 3,571
19 Feb 2024 1,200 1,230 1,190 1,210 160,187 19,416,289,000 3,249
20 Feb 2024 1,210 1,215 1,185 1,195 191,400 22,954,518,000 4,938
21 Feb 2024 1,195 1,195 1,175 1,180 232,485 27,465,231,500 5,441
22 Feb 2024 1,180 1,215 1,180 1,205 196,969 23,722,342,000 3,754
23 Feb 2024 1,220 1,235 1,200 1,225 248,461 30,289,281,500 3,917
26 Feb 2024 1,230 1,245 1,225 1,230 227,549 28,139,213,500 4,752
27 Feb 2024 1,230 1,240 1,215 1,220 116,958 14,318,612,500 3,268
28 Feb 2024 1,220 1,230 1,215 1,230 86,062 10,538,786,000 2,896
29 Feb 2024 1,235 1,240 1,210 1,210 151,297 18,435,446,000 3,538
01 Mar 2024 1,210 1,230 1,205 1,220 131,162 16,010,024,000 2,933
04 Mar 2024 1,220 1,235 1,205 1,210 140,984 17,162,016,000 3,768
05 Mar 2024 1,215 1,215 1,185 1,195 201,109 24,055,272,000 4,974
06 Mar 2024 1,195 1,205 1,180 1,195 223,995 26,765,050,500 3,822
07 Mar 2024 1,190 1,210 1,175 1,200 265,118 31,660,774,000 4,038
08 Mar 2024 1,200 1,205 1,185 1,185 88,664 10,537,047,000 3,187
14 Mar 2024 1,200 1,210 1,185 1,185 105,877 12,643,007,000 2,900
15 Mar 2024 1,200 1,200 1,180 1,180 135,016 16,033,671,000 2,979
18 Mar 2024 1,180 1,195 1,180 1,180 92,146 10,912,203,500 2,253
19 Mar 2024 1,185 1,190 1,180 1,180 76,573 9,052,450,000 2,364
20 Mar 2024 1,185 1,200 1,180 1,185 117,224 13,910,253,500 2,339
21 Mar 2024 1,185 1,220 1,185 1,200 330,264 39,687,779,500 3,358
22 Mar 2024 1,200 1,200 1,185 1,195 145,331 17,351,132,500 2,257
26 Mar 2024 1,195 1,195 1,185 1,190 83,678 9,961,147,500 1,587
27 Mar 2024 1,195 1,195 1,175 1,185 87,823 10,384,626,500 2,664
28 Mar 2024 1,190 1,195 1,175 1,175 50,897 6,000,150,500 1,838
01 Apr 2024 1,175 1,175 1,110 1,125 175,573 19,775,298,500 6,011
02 Apr 2024 1,125 1,130 1,075 1,130 271,098 29,924,157,000 6,151
03 Apr 2024 1,135 1,170 1,120 1,160 144,956 16,758,105,500 3,840
04 Apr 2024 1,160 1,195 1,140 1,190 236,417 27,840,147,500 4,651
05 Apr 2024 1,190 1,215 1,185 1,190 210,993 25,294,684,500 3,386
16 Apr 2024 1,190 1,200 1,160 1,190 376,409 44,707,648,000 9,028
17 Apr 2024 1,195 1,245 1,190 1,210 619,498 75,736,541,500 11,781
18 Apr 2024 1,220 1,240 1,215 1,230 452,070 55,538,381,000 9,650

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 Jan 2024 12 Feb 2024 Active
Cash Dividend (1 PGEO : 10.8727523448924 IDR) 13 Jun 2023 15 Jun 2023 07 Jul 2023 Active
Proxy Voting   - 11 May 2023 05 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online