IDX · PGEO · stock
PT Pertamina Geothermal Energy Tbk (PGEO) stock price history
Every IDX trading session of PT Pertamina Geothermal Energy Tbk from Feb 24, 2023 to Nov 13, 2026: 882 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PGEO adjusted close, 2023 to 2026
- IDR 1,741
- All time high, 2025
- IDR 1,242
- 52 week high, IDR 770.00 low
- 882
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
PGEO key facts
- PT Pertamina Geothermal Energy Tbk (PGEO) closed at IDR 925.00 on Nov 13, 2026 on IDX.
- PGEO's all time high close is IDR 1,741, set on Jul 29, 2025; its all time low close is IDR 534.04 on Apr 10, 2023.
- PGEO's 52 week range is IDR 770.00 to IDR 1,242.
- PGEO returned -19.3% over the year to Nov 13, 2026.
- Since Feb 24, 2023 PGEO returned +22%, +5.4% a year compounded.
- PGEO's deepest drawdown was -55.5% from Jul 29, 2025 to Jun 8, 2026.
- DataCedar holds 882 daily sessions of PGEO history from Feb 24, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PGEO price chart, 2023 to 2026
PGEO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -12.3% |
| 6 months | -10.2% |
| Year to date | -13.6% |
| 1 year | -19.3% |
| 3 years | -14.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 24, 2023 | +21.7% |
| Compound annual growth, 3.7 years | +5.4% |
PGEO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,741 on Jul 29, 2025
- All time low close
- IDR 534.04 on Apr 10, 2023
- 52 week high
- IDR 1,242 on Jan 19, 2026
- 52 week low
- IDR 770.00 on Jun 8, 2026
- Deepest drawdown
- -55.5% from Jul 29, 2025 to Jun 8, 2026, not yet recovered
- Best single session
- +19.3% on Oct 20, 2026
- Worst single session
- -11.7% on Oct 30, 2026
- Volatility, 1 year annualised
- 48.0%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +25%
- Worst calendar year
- 2024, -17%
PGEO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Feb 24, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,075 | IDR 1,242 | IDR 770.00 | IDR 925.00 | -13.6% | 5.1B | 208 |
| 2025 | IDR 865.92 | IDR 1,765 | IDR 641.43 | IDR 1,070 | +24.9% | 14.6B | 236 |
| 2024 | IDR 1,029 | IDR 1,319 | IDR 806.36 | IDR 856.76 | -16.7% | 5.2B | 237 |
| 2023 | IDR 803.22 | IDR 1,478 | IDR 516.67 | IDR 1,029 | n/a | 14.5B | 201 |
PGEO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 925.00 | +2.2% |
| October 2026 | IDR 905.00 | -7.2% |
| September 2026 | IDR 975.00 | -5.8% |
| August 2026 | IDR 1,035 | +2.5% |
| July 2026 | IDR 1,010 | +12.2% |
| June 2026 | IDR 900.00 | +0.6% |
| May 2026 | IDR 895.00 | -8.7% |
| April 2026 | IDR 980.00 | +1.0% |
| March 2026 | IDR 970.56 | -6.0% |
| February 2026 | IDR 1,032 | -2.7% |
| January 2026 | IDR 1,061 | -0.9% |
| December 2025 | IDR 1,070 | -3.0% |
About the PGEO data
Daily bars. 882 sessions from Feb 24, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 24, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3APGEO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PGEO share price history
