Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,087.54 | 203,300 |
| 2023-08-03 | 1,300.00 | 1,345.00 | 1,295.00 | 1,320.00 | 1,100.04 | 15,700 |
| 2023-08-02 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,083.37 | 202,000 |
| 2023-08-01 | 1,315.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,083.37 | 3,000 |
| 2023-07-31 | 1,365.00 | 1,365.00 | 1,235.00 | 1,340.00 | 1,116.70 | 257,500 |
| 2023-07-28 | 1,410.00 | 1,460.00 | 1,350.00 | 1,360.00 | 1,133.37 | 321,300 |
| 2023-07-27 | 1,430.00 | 1,450.00 | 1,420.00 | 1,440.00 | 1,200.04 | 337,500 |
| 2023-07-26 | 1,400.00 | 1,470.00 | 1,400.00 | 1,455.00 | 1,212.54 | 113,600 |
| 2023-07-25 | 1,445.00 | 1,465.00 | 1,405.00 | 1,440.00 | 1,200.04 | 109,000 |
| 2023-07-24 | 1,430.00 | 1,475.00 | 1,410.00 | 1,445.00 | 1,204.21 | 105,800 |
| 2023-07-21 | 1,400.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,166.71 | 167,400 |
| 2023-07-20 | 1,400.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,170.87 | 152,000 |
| 2023-07-18 | 1,410.00 | 1,440.00 | 1,360.00 | 1,395.00 | 1,162.54 | 115,300 |
| 2023-07-17 | 1,410.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,175.04 | 108,600 |
| 2023-07-14 | 1,420.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,170.87 | 205,300 |
| 2023-07-13 | 1,400.00 | 1,420.00 | 1,375.00 | 1,420.00 | 1,183.37 | 139,200 |
| 2023-07-12 | 1,420.00 | 1,500.00 | 1,360.00 | 1,420.00 | 1,183.37 | 150,700 |
| 2023-07-11 | 1,400.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,179.21 | 24,500 |
| 2023-07-10 | 1,345.00 | 1,410.00 | 1,345.00 | 1,410.00 | 1,175.04 | 129,800 |
| 2023-07-07 | 1,340.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,129.20 | 266,700 |
| 2023-07-06 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,112.54 | 143,800 |
| 2023-07-05 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 1,100.04 | 79,600 |
| 2023-07-04 | 1,350.00 | 1,350.00 | 1,345.00 | 1,345.00 | 1,120.87 | 53,300 |
| 2023-07-03 | 1,350.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,120.87 | 199,100 |
| 2023-06-27 | 1,315.00 | 1,350.00 | 1,300.00 | 1,340.00 | 1,116.70 | 47,900 |
| 2023-06-26 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,100.04 | 43,300 |
| 2023-06-23 | 1,325.00 | 1,340.00 | 1,305.00 | 1,335.00 | 1,112.54 | 41,700 |
| 2023-06-22 | 1,330.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,104.20 | 157,600 |
| 2023-06-21 | 1,315.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,095.87 | 51,700 |
| 2023-06-20 | 1,310.00 | 1,320.00 | 1,270.00 | 1,315.00 | 1,095.87 | 41,500 |
| 2023-06-19 | 1,345.00 | 1,345.00 | 1,270.00 | 1,310.00 | 1,091.70 | 49,100 |
| 2023-06-16 | 1,315.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,095.87 | 10,800 |
| 2023-06-15 | 1,305.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,104.20 | 100,300 |
| 2023-06-14 | 1,365.00 | 1,365.00 | 1,305.00 | 1,330.00 | 1,108.37 | 52,300 |
| 2023-06-13 | 1,310.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,087.54 | 44,600 |
| 2023-06-12 | 1,300.00 | 1,320.00 | 1,265.00 | 1,310.00 | 1,091.70 | 47,700 |
| 2023-06-09 | 1,340.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,091.70 | 12,400 |
| 2023-06-08 | 1,320.00 | 1,345.00 | 1,300.00 | 1,340.00 | 1,116.70 | 13,900 |
| 2023-06-07 | 1,280.00 | 1,320.00 | 1,230.00 | 1,315.00 | 1,095.87 | 2,100 |
| 2023-06-06 | 1,300.00 | 1,340.00 | 1,250.00 | 1,320.00 | 1,100.04 | 14,700 |
| 2023-06-05 | 1,355.00 | 1,360.00 | 1,320.00 | 1,355.00 | 1,079.20 | 5,600 |
| 2023-05-31 | 1,380.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,091.15 | 7,400 |
| 2023-05-30 | 1,385.00 | 1,425.00 | 1,360.00 | 1,360.00 | 1,083.19 | 18,900 |
| 2023-05-29 | 1,350.00 | 1,385.00 | 1,330.00 | 1,355.00 | 1,079.20 | 16,600 |
| 2023-05-26 | 1,315.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,055.31 | 4,700 |
| 2023-05-25 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,075.22 | 1,800 |
| 2023-05-24 | 1,320.00 | 1,385.00 | 1,320.00 | 1,370.00 | 1,091.15 | 10,200 |
| 2023-05-23 | 1,385.00 | 1,395.00 | 1,350.00 | 1,355.00 | 1,079.20 | 7,500 |
| 2023-05-22 | 1,350.00 | 1,425.00 | 1,350.00 | 1,400.00 | 1,115.04 | 4,000 |
| 2023-05-19 | 1,315.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,075.22 | 2,400 |
| 2023-05-17 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,071.24 | 300 |
| 2023-05-16 | 1,350.00 | 1,350.00 | 1,345.00 | 1,350.00 | 1,075.22 | 2,200 |
| 2023-05-15 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,071.24 | 100 |
| 2023-05-12 | 1,320.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,075.22 | 1,100 |
| 2023-05-11 | 1,370.00 | 1,370.00 | 1,345.00 | 1,345.00 | 1,071.24 | 1,900 |
| 2023-05-10 | 1,365.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,075.22 | 1,600 |
| 2023-05-09 | 1,360.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,075.22 | 4,100 |
| 2023-05-08 | 1,320.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,071.24 | 9,000 |
| 2023-05-05 | 1,320.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,075.22 | 1,500 |
| 2023-05-04 | 1,360.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,051.33 | 300 |
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.