Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,410.00 | 1,425.00 | 1,410.00 | 1,410.00 | 1,224.59 | 1,800 |
| 2024-05-07 | 1,450.00 | 1,475.00 | 1,410.00 | 1,410.00 | 1,224.59 | 5,400 |
| 2024-05-06 | 1,410.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,215.90 | 3,100 |
| 2024-05-03 | 1,440.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,241.96 | 2,100 |
| 2024-05-02 | 1,415.00 | 1,440.00 | 1,405.00 | 1,425.00 | 1,237.62 | 17,400 |
| 2024-04-30 | 1,430.00 | 1,430.00 | 1,415.00 | 1,425.00 | 1,237.62 | 5,600 |
| 2024-04-29 | 1,390.00 | 1,430.00 | 1,390.00 | 1,425.00 | 1,237.62 | 83,800 |
| 2024-04-26 | 1,390.00 | 1,425.00 | 1,390.00 | 1,410.00 | 1,224.59 | 41,200 |
| 2024-04-25 | 1,680.00 | 1,900.00 | 1,390.00 | 1,390.00 | 1,207.22 | 208,200 |
| 2024-04-24 | 1,755.00 | 1,900.00 | 1,555.00 | 1,680.00 | 1,459.09 | 156,800 |
| 2024-04-23 | 1,645.00 | 1,950.00 | 1,550.00 | 1,770.00 | 1,537.25 | 141,000 |
| 2024-04-22 | 1,600.00 | 1,955.00 | 1,520.00 | 1,685.00 | 1,463.43 | 46,100 |
| 2024-04-19 | 1,575.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,389.61 | 5,600 |
| 2024-04-18 | 1,660.00 | 1,660.00 | 1,485.00 | 1,605.00 | 1,393.95 | 3,600 |
| 2024-04-17 | 1,635.00 | 1,750.00 | 1,560.00 | 1,600.00 | 1,389.61 | 18,900 |
| 2024-04-16 | 1,635.00 | 1,635.00 | 1,480.00 | 1,560.00 | 1,354.87 | 12,600 |
| 2024-04-05 | 1,475.00 | 1,650.00 | 1,435.00 | 1,645.00 | 1,428.69 | 49,500 |
| 2024-04-04 | 1,445.00 | 1,470.00 | 1,445.00 | 1,450.00 | 1,259.33 | 600 |
| 2024-04-03 | 1,445.00 | 1,470.00 | 1,445.00 | 1,445.00 | 1,254.99 | 5,900 |
| 2024-04-02 | 1,450.00 | 1,495.00 | 1,320.00 | 1,445.00 | 1,254.99 | 10,900 |
| 2024-04-01 | 1,535.00 | 1,535.00 | 1,450.00 | 1,450.00 | 1,259.33 | 16,100 |
| 2024-03-28 | 1,555.00 | 1,555.00 | 1,475.00 | 1,500.00 | 1,302.75 | 8,000 |
| 2024-03-27 | 1,510.00 | 1,590.00 | 1,475.00 | 1,555.00 | 1,350.52 | 8,500 |
| 2024-03-26 | 1,525.00 | 1,525.00 | 1,465.00 | 1,510.00 | 1,311.44 | 8,500 |
| 2024-03-25 | 1,475.00 | 1,475.00 | 1,460.00 | 1,475.00 | 1,281.04 | 13,400 |
| 2024-03-22 | 1,465.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,259.33 | 8,000 |
| 2024-03-21 | 1,415.00 | 1,460.00 | 1,415.00 | 1,460.00 | 1,268.01 | 12,300 |
| 2024-03-20 | 1,395.00 | 1,410.00 | 1,390.00 | 1,410.00 | 1,224.59 | 5,100 |
| 2024-03-19 | 1,395.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,215.90 | 2,200 |
| 2024-03-18 | 1,400.00 | 1,405.00 | 1,395.00 | 1,405.00 | 1,220.25 | 1,300 |
| 2024-03-15 | 1,415.00 | 1,420.00 | 1,395.00 | 1,405.00 | 1,220.25 | 16,700 |
| 2024-03-14 | 1,415.00 | 1,430.00 | 1,400.00 | 1,415.00 | 1,228.93 | 21,400 |
| 2024-03-13 | 1,285.00 | 1,405.00 | 1,265.00 | 1,400.00 | 1,215.90 | 100,200 |
| 2024-03-08 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,268.01 | 13,900 |
| 2024-03-07 | 1,450.00 | 1,455.00 | 1,450.00 | 1,450.00 | 1,259.33 | 1,400 |
| 2024-03-06 | 1,430.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,259.33 | 1,500 |
| 2024-03-05 | 1,430.00 | 1,450.00 | 1,425.00 | 1,430.00 | 1,241.96 | 3,300 |
| 2024-03-04 | 1,430.00 | 1,500.00 | 1,430.00 | 1,430.00 | 1,241.96 | 6,900 |
| 2024-03-01 | 1,445.00 | 1,465.00 | 1,420.00 | 1,430.00 | 1,241.96 | 7,400 |
| 2024-02-29 | 1,440.00 | 1,450.00 | 1,425.00 | 1,430.00 | 1,241.96 | 1,000 |
| 2024-02-28 | 1,445.00 | 1,445.00 | 1,435.00 | 1,435.00 | 1,246.30 | 600 |
| 2024-02-27 | 1,435.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,254.99 | 1,400 |
| 2024-02-26 | 1,435.00 | 1,435.00 | 1,420.00 | 1,430.00 | 1,241.96 | 1,400 |
| 2024-02-23 | 1,435.00 | 1,445.00 | 1,420.00 | 1,420.00 | 1,233.27 | 2,300 |
| 2024-02-22 | 1,440.00 | 1,440.00 | 1,430.00 | 1,440.00 | 1,250.64 | 4,200 |
| 2024-02-21 | 1,435.00 | 1,465.00 | 1,425.00 | 1,440.00 | 1,250.64 | 4,000 |
| 2024-02-20 | 1,420.00 | 1,435.00 | 1,415.00 | 1,435.00 | 1,246.30 | 3,600 |
| 2024-02-19 | 1,405.00 | 1,425.00 | 1,405.00 | 1,420.00 | 1,233.27 | 500 |
| 2024-02-16 | 1,430.00 | 1,450.00 | 1,420.00 | 1,435.00 | 1,246.30 | 4,500 |
| 2024-02-15 | 1,430.00 | 1,430.00 | 1,405.00 | 1,425.00 | 1,237.62 | 8,500 |
| 2024-02-13 | 1,415.00 | 1,435.00 | 1,415.00 | 1,430.00 | 1,241.96 | 11,300 |
| 2024-02-12 | 1,435.00 | 1,435.00 | 1,415.00 | 1,415.00 | 1,228.93 | 7,300 |
| 2024-02-07 | 1,420.00 | 1,420.00 | 1,410.00 | 1,415.00 | 1,228.93 | 3,700 |
| 2024-02-06 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 1,233.27 | 600 |
| 2024-02-05 | 1,420.00 | 1,420.00 | 1,415.00 | 1,415.00 | 1,228.93 | 2,100 |
| 2024-02-02 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,233.27 | 4,300 |
| 2024-02-01 | 1,415.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,233.27 | 1,200 |
| 2024-01-31 | 1,450.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,268.01 | 4,200 |
| 2024-01-30 | 1,400.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,250.64 | 4,200 |
| 2024-01-29 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,215.90 | 17,900 |
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.