Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PNGO.JK stock page

Pinago Utama Tbk Pt historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,110.003,380.002,800.003,000.003,000.008,300
2026-10-164,120.004,120.002,900.003,010.003,010.0038,800
2026-10-153,110.003,310.003,050.003,300.003,300.0010,200
2026-10-143,340.003,600.003,330.003,330.003,330.0016,400
2026-10-133,280.003,280.003,200.003,250.003,250.006,700
2026-10-123,490.003,490.003,270.003,280.003,280.006,900
2026-10-093,500.003,500.003,330.003,350.003,350.002,000
2026-10-083,530.003,600.003,450.003,500.003,500.001,200
2026-10-073,490.003,610.003,490.003,520.003,520.006,600
2026-10-063,340.003,500.003,300.003,490.003,490.001,100
2026-10-053,310.003,550.003,300.003,340.003,340.0012,200
2026-10-023,460.003,460.003,280.003,390.003,390.005,500
2026-10-013,650.003,650.003,460.003,480.003,480.001,500
2026-09-303,640.003,650.003,640.003,650.003,650.001,500
2026-09-293,610.003,700.003,600.003,620.003,620.004,500
2026-09-283,450.003,660.003,450.003,630.003,630.00700
2026-09-253,560.003,560.003,400.003,400.003,400.005,100
2026-09-243,580.003,580.003,580.003,580.003,580.00100
2026-09-233,460.003,460.003,450.003,450.003,450.003,400
2026-09-223,520.003,520.003,520.003,520.003,520.001,400
2026-09-213,520.003,520.003,520.003,520.003,520.003,200
2026-09-183,590.003,600.003,590.003,600.003,600.001,200
2026-09-173,590.003,590.003,590.003,590.003,590.005,000
2026-09-163,410.003,590.003,410.003,590.003,590.004,000
2026-09-153,360.003,390.003,360.003,390.003,390.005,600
2026-09-143,520.003,590.003,520.003,590.003,590.00400
2026-09-113,500.003,500.003,500.003,500.003,500.001,000
2026-09-103,590.003,590.003,500.003,500.003,500.001,900
2026-09-093,590.003,590.003,590.003,590.003,590.00300
2026-09-083,590.003,590.003,590.003,590.003,590.00700
2026-09-073,590.003,590.003,590.003,590.003,590.004,700
2026-09-043,490.003,500.003,490.003,500.003,500.0012,800
2026-09-033,470.003,470.003,470.003,470.003,470.00600
2026-09-023,470.003,470.003,470.003,470.003,470.007,100
2026-09-013,460.003,500.003,460.003,470.003,470.005,300
2026-08-313,470.003,470.003,460.003,460.003,460.005,800
2026-08-283,470.003,470.003,470.003,470.003,470.001,800
2026-08-273,480.003,480.003,470.003,470.003,470.002,800
2026-08-263,490.003,490.003,490.003,490.003,490.00800
2026-08-253,490.003,490.003,490.003,490.003,490.000
2026-08-243,540.003,540.003,490.003,490.003,490.002,100
2026-08-213,560.003,560.003,540.003,540.003,540.00400
2026-08-203,520.003,520.003,520.003,520.003,520.00600
2026-08-193,530.003,540.003,500.003,500.003,500.002,700
2026-08-183,550.003,550.003,450.003,520.003,520.002,200
2026-08-173,550.003,550.003,550.003,550.003,550.000
2026-08-143,550.003,550.003,550.003,550.003,550.006,200
2026-08-133,550.003,550.003,550.003,550.003,550.001,000
2026-08-123,560.003,560.003,560.003,560.003,560.00300
2026-08-113,550.003,560.003,550.003,550.003,550.0083,300
2026-08-103,550.003,560.003,550.003,560.003,560.004,900
2026-08-073,560.003,560.003,550.003,550.003,550.001,700
2026-08-063,560.003,570.003,560.003,560.003,560.0015,000
2026-08-053,550.003,560.003,550.003,560.003,560.001,200
2026-08-043,550.003,550.003,550.003,550.003,550.0017,900
2026-08-033,550.003,550.003,540.003,540.003,540.00900
2026-07-313,570.003,570.003,560.003,560.003,560.007,700
2026-07-303,560.003,570.003,550.003,570.003,570.0013,500
2026-07-293,560.003,560.003,540.003,550.003,550.0044,700
2026-07-283,540.003,560.003,540.003,560.003,560.0031,000
Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-1590.0000 IDR
2025-10-13130.0000 IDR
2025-06-0440.0000 IDR
2024-11-2940.0000 IDR
2024-06-2052.0000 IDR
2023-11-0770.0000 IDR
2023-06-0660.0000 IDR
2021-11-1250.0000 IDR
2021-06-0952.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.