Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,545.00 | 1,545.00 | 1,495.00 | 1,520.00 | 1,367.86 | 14,300 |
| 2024-08-06 | 1,510.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,385.86 | 6,800 |
| 2024-08-05 | 1,525.00 | 1,630.00 | 1,500.00 | 1,505.00 | 1,354.36 | 38,500 |
| 2024-08-02 | 1,515.00 | 1,525.00 | 1,515.00 | 1,525.00 | 1,372.36 | 4,200 |
| 2024-08-01 | 1,530.00 | 1,535.00 | 1,495.00 | 1,520.00 | 1,367.86 | 3,400 |
| 2024-07-31 | 1,540.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,381.36 | 3,000 |
| 2024-07-30 | 1,540.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,394.86 | 2,300 |
| 2024-07-29 | 1,545.00 | 1,570.00 | 1,525.00 | 1,540.00 | 1,385.86 | 26,100 |
| 2024-07-26 | 1,520.00 | 1,535.00 | 1,490.00 | 1,535.00 | 1,381.36 | 5,400 |
| 2024-07-25 | 1,480.00 | 1,520.00 | 1,470.00 | 1,500.00 | 1,349.86 | 11,400 |
| 2024-07-24 | 1,465.00 | 1,495.00 | 1,465.00 | 1,470.00 | 1,322.87 | 900 |
| 2024-07-23 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,313.87 | 1,800 |
| 2024-07-22 | 1,485.00 | 1,500.00 | 1,445.00 | 1,470.00 | 1,322.87 | 14,500 |
| 2024-07-19 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,340.87 | 0 |
| 2024-07-18 | 1,455.00 | 1,495.00 | 1,450.00 | 1,490.00 | 1,340.87 | 12,400 |
| 2024-07-17 | 1,455.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,304.87 | 1,300 |
| 2024-07-16 | 1,440.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,313.87 | 2,800 |
| 2024-07-15 | 1,470.00 | 1,470.00 | 1,435.00 | 1,470.00 | 1,322.87 | 1,600 |
| 2024-07-12 | 1,465.00 | 1,475.00 | 1,465.00 | 1,470.00 | 1,322.87 | 2,800 |
| 2024-07-11 | 1,435.00 | 1,485.00 | 1,435.00 | 1,465.00 | 1,318.37 | 900 |
| 2024-07-10 | 1,435.00 | 1,435.00 | 1,430.00 | 1,435.00 | 1,291.37 | 23,800 |
| 2024-07-09 | 1,435.00 | 1,500.00 | 1,430.00 | 1,430.00 | 1,286.87 | 6,800 |
| 2024-07-08 | 1,445.00 | 1,445.00 | 1,420.00 | 1,420.00 | 1,277.87 | 15,500 |
| 2024-07-05 | 1,430.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,300.37 | 4,200 |
| 2024-07-04 | 1,470.00 | 1,470.00 | 1,420.00 | 1,430.00 | 1,286.87 | 7,200 |
| 2024-07-03 | 1,450.00 | 1,470.00 | 1,420.00 | 1,460.00 | 1,313.87 | 3,000 |
| 2024-07-02 | 1,450.00 | 1,490.00 | 1,415.00 | 1,420.00 | 1,277.87 | 4,600 |
| 2024-07-01 | 1,480.00 | 1,480.00 | 1,415.00 | 1,415.00 | 1,273.37 | 600 |
| 2024-06-28 | 1,485.00 | 1,490.00 | 1,430.00 | 1,430.00 | 1,286.87 | 8,600 |
| 2024-06-27 | 1,450.00 | 1,480.00 | 1,430.00 | 1,450.00 | 1,304.87 | 1,200 |
| 2024-06-26 | 1,470.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,304.87 | 3,000 |
| 2024-06-25 | 1,425.00 | 1,490.00 | 1,420.00 | 1,420.00 | 1,277.87 | 4,200 |
| 2024-06-24 | 1,410.00 | 1,465.00 | 1,410.00 | 1,420.00 | 1,277.87 | 2,900 |
| 2024-06-21 | 1,440.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,268.87 | 6,400 |
| 2024-06-20 | 1,470.00 | 1,485.00 | 1,370.00 | 1,425.00 | 1,282.37 | 16,100 |
| 2024-06-19 | 1,500.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,294.07 | 43,600 |
| 2024-06-14 | 1,480.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,302.75 | 26,900 |
| 2024-06-13 | 1,530.00 | 1,535.00 | 1,300.00 | 1,470.00 | 1,276.70 | 16,000 |
| 2024-06-12 | 1,540.00 | 1,555.00 | 1,525.00 | 1,530.00 | 1,328.81 | 12,400 |
| 2024-06-11 | 1,515.00 | 1,540.00 | 1,505.00 | 1,530.00 | 1,328.81 | 26,400 |
| 2024-06-10 | 1,510.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,302.75 | 2,900 |
| 2024-06-07 | 1,470.00 | 1,510.00 | 1,460.00 | 1,460.00 | 1,268.01 | 2,500 |
| 2024-06-06 | 1,470.00 | 1,485.00 | 1,435.00 | 1,435.00 | 1,246.30 | 1,000 |
| 2024-06-05 | 1,460.00 | 1,470.00 | 1,435.00 | 1,435.00 | 1,246.30 | 1,700 |
| 2024-06-04 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,276.70 | 5,700 |
| 2024-06-03 | 1,460.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,276.70 | 5,100 |
| 2024-05-31 | 1,475.00 | 1,520.00 | 1,460.00 | 1,460.00 | 1,268.01 | 17,200 |
| 2024-05-30 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,268.01 | 7,400 |
| 2024-05-29 | 1,445.00 | 1,450.00 | 1,445.00 | 1,450.00 | 1,259.33 | 300 |
| 2024-05-28 | 1,430.00 | 1,435.00 | 1,430.00 | 1,430.00 | 1,241.96 | 1,700 |
| 2024-05-27 | 1,420.00 | 1,450.00 | 1,405.00 | 1,435.00 | 1,246.30 | 24,100 |
| 2024-05-22 | 1,440.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,220.25 | 600 |
| 2024-05-21 | 1,425.00 | 1,430.00 | 1,420.00 | 1,425.00 | 1,237.62 | 3,300 |
| 2024-05-20 | 1,440.00 | 1,440.00 | 1,410.00 | 1,420.00 | 1,233.27 | 1,000 |
| 2024-05-17 | 1,410.00 | 1,415.00 | 1,410.00 | 1,415.00 | 1,228.93 | 2,600 |
| 2024-05-16 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,220.25 | 0 |
| 2024-05-15 | 1,420.00 | 1,420.00 | 1,405.00 | 1,405.00 | 1,220.25 | 800 |
| 2024-05-14 | 1,405.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,215.90 | 5,500 |
| 2024-05-13 | 1,415.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,220.25 | 3,300 |
| 2024-05-08 | 1,410.00 | 1,425.00 | 1,410.00 | 1,410.00 | 1,224.59 | 1,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-15 | 90.0000 IDR |
| 2025-10-13 | 130.0000 IDR |
| 2025-06-04 | 40.0000 IDR |
| 2024-11-29 | 40.0000 IDR |
| 2024-06-20 | 52.0000 IDR |
| 2023-11-07 | 70.0000 IDR |
| 2023-06-06 | 60.0000 IDR |
| 2021-11-12 | 50.0000 IDR |
| 2021-06-09 | 52.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.