Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,410.00 | 1,415.00 | 1,410.00 | 1,415.00 | 1,228.93 | 2,900 |
| 2024-01-24 | 1,405.00 | 1,410.00 | 1,405.00 | 1,410.00 | 1,224.59 | 1,400 |
| 2024-01-23 | 1,430.00 | 1,480.00 | 1,390.00 | 1,425.00 | 1,237.62 | 4,500 |
| 2024-01-22 | 1,395.00 | 1,475.00 | 1,395.00 | 1,400.00 | 1,215.90 | 3,700 |
| 2024-01-19 | 1,405.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,211.56 | 12,400 |
| 2024-01-18 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,220.25 | 500 |
| 2024-01-17 | 1,405.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,220.25 | 2,300 |
| 2024-01-16 | 1,400.00 | 1,400.00 | 1,390.00 | 1,395.00 | 1,211.56 | 27,000 |
| 2024-01-15 | 1,390.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,215.90 | 2,600 |
| 2024-01-12 | 1,400.00 | 1,410.00 | 1,385.00 | 1,410.00 | 1,224.59 | 7,400 |
| 2024-01-11 | 1,410.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,220.25 | 3,200 |
| 2024-01-10 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,207.22 | 4,000 |
| 2024-01-09 | 1,395.00 | 1,400.00 | 1,395.00 | 1,400.00 | 1,215.90 | 700 |
| 2024-01-08 | 1,410.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,215.90 | 46,000 |
| 2024-01-05 | 1,420.00 | 1,445.00 | 1,405.00 | 1,405.00 | 1,220.25 | 7,400 |
| 2024-01-04 | 1,410.00 | 1,475.00 | 1,405.00 | 1,420.00 | 1,233.27 | 7,400 |
| 2024-01-03 | 1,415.00 | 1,415.00 | 1,405.00 | 1,410.00 | 1,224.59 | 3,600 |
| 2024-01-02 | 1,400.00 | 1,410.00 | 1,390.00 | 1,410.00 | 1,224.59 | 7,500 |
| 2023-12-29 | 1,395.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,215.90 | 12,300 |
| 2023-12-28 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,202.88 | 1,200 |
| 2023-12-27 | 1,390.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,202.88 | 2,400 |
| 2023-12-22 | 1,380.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,202.88 | 4,600 |
| 2023-12-21 | 1,370.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,207.22 | 22,800 |
| 2023-12-20 | 1,395.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,207.22 | 1,800 |
| 2023-12-19 | 1,395.00 | 1,395.00 | 1,370.00 | 1,385.00 | 1,202.88 | 900 |
| 2023-12-18 | 1,395.00 | 1,395.00 | 1,370.00 | 1,395.00 | 1,211.56 | 6,500 |
| 2023-12-15 | 1,395.00 | 1,400.00 | 1,395.00 | 1,400.00 | 1,215.90 | 7,400 |
| 2023-12-14 | 1,370.00 | 1,395.00 | 1,370.00 | 1,395.00 | 1,211.56 | 1,800 |
| 2023-12-13 | 1,395.00 | 1,395.00 | 1,370.00 | 1,370.00 | 1,189.85 | 2,400 |
| 2023-12-12 | 1,395.00 | 1,395.00 | 1,365.00 | 1,380.00 | 1,198.53 | 1,200 |
| 2023-12-11 | 1,390.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,189.85 | 21,100 |
| 2023-12-08 | 1,395.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,215.90 | 39,000 |
| 2023-12-07 | 1,395.00 | 1,415.00 | 1,395.00 | 1,395.00 | 1,211.56 | 300 |
| 2023-12-06 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,207.22 | 1,900 |
| 2023-12-05 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,207.22 | 3,100 |
| 2023-12-04 | 1,395.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,198.53 | 2,000 |
| 2023-12-01 | 1,400.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,211.56 | 2,300 |
| 2023-11-30 | 1,390.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,215.90 | 3,600 |
| 2023-11-29 | 1,390.00 | 1,390.00 | 1,385.00 | 1,390.00 | 1,207.22 | 6,400 |
| 2023-11-28 | 1,400.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,202.88 | 21,600 |
| 2023-11-27 | 1,390.00 | 1,410.00 | 1,385.00 | 1,400.00 | 1,215.90 | 5,000 |
| 2023-11-24 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,207.22 | 5,300 |
| 2023-11-23 | 1,380.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,215.90 | 9,200 |
| 2023-11-22 | 1,380.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,198.53 | 5,600 |
| 2023-11-21 | 1,380.00 | 1,410.00 | 1,375.00 | 1,375.00 | 1,194.19 | 5,600 |
| 2023-11-20 | 1,400.00 | 1,435.00 | 1,385.00 | 1,390.00 | 1,207.22 | 6,700 |
| 2023-11-17 | 1,395.00 | 1,395.00 | 1,385.00 | 1,395.00 | 1,211.56 | 2,300 |
| 2023-11-16 | 1,370.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,215.90 | 10,000 |
| 2023-11-15 | 1,400.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,211.56 | 3,100 |
| 2023-11-14 | 1,385.00 | 1,385.00 | 1,360.00 | 1,370.00 | 1,189.85 | 3,300 |
| 2023-11-13 | 1,375.00 | 1,470.00 | 1,375.00 | 1,385.00 | 1,202.88 | 15,000 |
| 2023-11-10 | 1,400.00 | 1,400.00 | 1,355.00 | 1,385.00 | 1,202.88 | 46,500 |
| 2023-11-09 | 1,430.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,220.25 | 56,800 |
| 2023-11-08 | 1,465.00 | 1,485.00 | 1,415.00 | 1,450.00 | 1,259.33 | 27,200 |
| 2023-11-07 | 1,750.00 | 1,750.00 | 1,500.00 | 1,515.00 | 1,315.78 | 250,400 |
| 2023-11-06 | 1,550.00 | 1,800.00 | 1,550.00 | 1,730.00 | 1,441.72 | 604,000 |
| 2023-11-03 | 1,535.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,291.71 | 104,200 |
| 2023-11-02 | 1,520.00 | 1,540.00 | 1,500.00 | 1,525.00 | 1,270.88 | 80,100 |
| 2023-11-01 | 1,530.00 | 1,530.00 | 1,495.00 | 1,495.00 | 1,245.88 | 78,800 |
| 2023-10-31 | 1,520.00 | 1,550.00 | 1,450.00 | 1,520.00 | 1,266.71 | 72,600 |
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.