Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,520.00 | 1,550.00 | 1,450.00 | 1,520.00 | 1,266.71 | 72,600 |
| 2023-10-30 | 1,455.00 | 1,570.00 | 1,455.00 | 1,520.00 | 1,266.71 | 82,100 |
| 2023-10-27 | 1,420.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,179.21 | 8,100 |
| 2023-10-26 | 1,510.00 | 1,510.00 | 1,355.00 | 1,415.00 | 1,179.21 | 78,700 |
| 2023-10-25 | 1,400.00 | 1,590.00 | 1,360.00 | 1,505.00 | 1,254.21 | 86,500 |
| 2023-10-24 | 1,365.00 | 1,395.00 | 1,350.00 | 1,395.00 | 1,162.54 | 30,200 |
| 2023-10-23 | 1,355.00 | 1,405.00 | 1,355.00 | 1,360.00 | 1,133.37 | 700 |
| 2023-10-20 | 1,390.00 | 1,400.00 | 1,345.00 | 1,400.00 | 1,166.71 | 9,300 |
| 2023-10-19 | 1,400.00 | 1,400.00 | 1,360.00 | 1,390.00 | 1,158.37 | 400 |
| 2023-10-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,166.71 | 400 |
| 2023-10-17 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,145.87 | 1,300 |
| 2023-10-16 | 1,380.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,150.04 | 5,600 |
| 2023-10-13 | 1,395.00 | 1,395.00 | 1,350.00 | 1,350.00 | 1,125.04 | 10,500 |
| 2023-10-12 | 1,375.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,150.04 | 3,100 |
| 2023-10-11 | 1,390.00 | 1,395.00 | 1,370.00 | 1,370.00 | 1,141.71 | 38,800 |
| 2023-10-10 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,158.37 | 1,800 |
| 2023-10-09 | 1,395.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,158.37 | 4,500 |
| 2023-10-06 | 1,400.00 | 1,400.00 | 1,365.00 | 1,395.00 | 1,162.54 | 23,900 |
| 2023-10-05 | 1,375.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,166.71 | 22,800 |
| 2023-10-04 | 1,375.00 | 1,410.00 | 1,375.00 | 1,400.00 | 1,166.71 | 1,700 |
| 2023-10-03 | 1,410.00 | 1,410.00 | 1,370.00 | 1,375.00 | 1,145.87 | 44,600 |
| 2023-10-02 | 1,360.00 | 1,410.00 | 1,355.00 | 1,410.00 | 1,175.04 | 6,200 |
| 2023-09-29 | 1,370.00 | 1,410.00 | 1,355.00 | 1,410.00 | 1,175.04 | 2,300 |
| 2023-09-27 | 1,360.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,166.71 | 200 |
| 2023-09-26 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,166.71 | 21,000 |
| 2023-09-25 | 1,360.00 | 1,380.00 | 1,360.00 | 1,380.00 | 1,150.04 | 23,000 |
| 2023-09-22 | 1,380.00 | 1,395.00 | 1,355.00 | 1,380.00 | 1,150.04 | 8,100 |
| 2023-09-21 | 1,420.00 | 1,420.00 | 1,380.00 | 1,405.00 | 1,170.87 | 40,400 |
| 2023-09-20 | 1,410.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,183.37 | 1,600 |
| 2023-09-19 | 1,445.00 | 1,445.00 | 1,410.00 | 1,420.00 | 1,183.37 | 28,400 |
| 2023-09-18 | 1,435.00 | 1,435.00 | 1,390.00 | 1,425.00 | 1,187.54 | 21,500 |
| 2023-09-15 | 1,420.00 | 1,420.00 | 1,385.00 | 1,385.00 | 1,154.21 | 500 |
| 2023-09-14 | 1,410.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,150.04 | 40,700 |
| 2023-09-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,166.71 | 0 |
| 2023-09-12 | 1,445.00 | 1,450.00 | 1,385.00 | 1,400.00 | 1,166.71 | 7,700 |
| 2023-09-11 | 1,370.00 | 1,395.00 | 1,360.00 | 1,395.00 | 1,162.54 | 27,300 |
| 2023-09-08 | 1,370.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,141.71 | 20,400 |
| 2023-09-07 | 1,365.00 | 1,395.00 | 1,360.00 | 1,395.00 | 1,162.54 | 500 |
| 2023-09-06 | 1,365.00 | 1,375.00 | 1,365.00 | 1,370.00 | 1,141.71 | 39,600 |
| 2023-09-05 | 1,430.00 | 1,430.00 | 1,360.00 | 1,360.00 | 1,133.37 | 3,900 |
| 2023-09-04 | 1,375.00 | 1,425.00 | 1,370.00 | 1,425.00 | 1,187.54 | 6,800 |
| 2023-09-01 | 1,370.00 | 1,400.00 | 1,355.00 | 1,375.00 | 1,145.87 | 22,500 |
| 2023-08-31 | 1,455.00 | 1,455.00 | 1,350.00 | 1,370.00 | 1,141.71 | 8,700 |
| 2023-08-30 | 1,390.00 | 1,455.00 | 1,350.00 | 1,455.00 | 1,212.54 | 26,500 |
| 2023-08-29 | 1,390.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,154.21 | 42,800 |
| 2023-08-28 | 1,370.00 | 1,460.00 | 1,370.00 | 1,390.00 | 1,158.37 | 12,400 |
| 2023-08-25 | 1,345.00 | 1,495.00 | 1,340.00 | 1,365.00 | 1,137.54 | 10,500 |
| 2023-08-24 | 1,340.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,116.70 | 2,500 |
| 2023-08-23 | 1,360.00 | 1,370.00 | 1,360.00 | 1,365.00 | 1,137.54 | 1,500 |
| 2023-08-22 | 1,400.00 | 1,405.00 | 1,345.00 | 1,350.00 | 1,125.04 | 8,300 |
| 2023-08-21 | 1,400.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,166.71 | 130,000 |
| 2023-08-18 | 1,375.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,133.37 | 201,400 |
| 2023-08-16 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,141.71 | 7,300 |
| 2023-08-15 | 1,340.00 | 1,370.00 | 1,340.00 | 1,360.00 | 1,133.37 | 15,300 |
| 2023-08-14 | 1,355.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,116.70 | 6,900 |
| 2023-08-11 | 1,340.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,116.70 | 11,800 |
| 2023-08-10 | 1,345.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,125.04 | 3,000 |
| 2023-08-09 | 1,350.00 | 1,350.00 | 1,340.00 | 1,345.00 | 1,120.87 | 103,200 |
| 2023-08-08 | 1,325.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,116.70 | 4,600 |
| 2023-08-07 | 1,305.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,104.20 | 8,700 |
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.