Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,320.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,071.24 | 6,800 |
| 2023-05-02 | 1,320.00 | 1,320.00 | 1,315.00 | 1,315.00 | 1,047.34 | 3,800 |
| 2023-04-28 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,043.36 | 700 |
| 2023-04-27 | 1,315.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,043.36 | 2,200 |
| 2023-04-26 | 1,315.00 | 1,315.00 | 1,310.00 | 1,310.00 | 1,043.36 | 200 |
| 2023-04-18 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,047.34 | 100 |
| 2023-04-17 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,047.34 | 100 |
| 2023-04-14 | 1,275.00 | 1,310.00 | 1,275.00 | 1,310.00 | 1,043.36 | 600 |
| 2023-04-13 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,035.40 | 800 |
| 2023-04-12 | 1,300.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,019.47 | 1,800 |
| 2023-04-11 | 1,335.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,035.40 | 600 |
| 2023-04-10 | 1,320.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,051.33 | 1,500 |
| 2023-04-06 | 1,320.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,051.33 | 2,800 |
| 2023-04-05 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,047.34 | 3,700 |
| 2023-04-04 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,047.34 | 1,500 |
| 2023-04-03 | 1,325.00 | 1,325.00 | 1,315.00 | 1,315.00 | 1,047.34 | 700 |
| 2023-03-31 | 1,310.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,051.33 | 5,100 |
| 2023-03-30 | 1,280.00 | 1,330.00 | 1,280.00 | 1,330.00 | 1,059.29 | 200 |
| 2023-03-29 | 1,315.00 | 1,315.00 | 1,255.00 | 1,255.00 | 999.56 | 3,800 |
| 2023-03-28 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,035.40 | 1,300 |
| 2023-03-27 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,035.40 | 800 |
| 2023-03-24 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,047.34 | 1,000 |
| 2023-03-21 | 1,285.00 | 1,285.00 | 1,280.00 | 1,280.00 | 1,019.47 | 200 |
| 2023-03-20 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,031.42 | 5,500 |
| 2023-03-17 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,031.42 | 8,000 |
| 2023-03-16 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,031.42 | 100 |
| 2023-03-15 | 1,260.00 | 1,310.00 | 1,260.00 | 1,310.00 | 1,043.36 | 200 |
| 2023-03-14 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,035.40 | 0 |
| 2023-03-13 | 1,315.00 | 1,315.00 | 1,250.00 | 1,300.00 | 1,035.40 | 4,500 |
| 2023-03-10 | 1,305.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,047.34 | 500 |
| 2023-03-09 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,039.38 | 200 |
| 2023-03-08 | 1,295.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,039.38 | 400 |
| 2023-03-07 | 1,310.00 | 1,350.00 | 1,310.00 | 1,320.00 | 1,051.33 | 900 |
| 2023-03-06 | 1,300.00 | 1,310.00 | 1,270.00 | 1,310.00 | 1,043.36 | 4,300 |
| 2023-03-03 | 1,285.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,035.40 | 2,400 |
| 2023-03-02 | 1,300.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,035.40 | 3,700 |
| 2023-03-01 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,043.36 | 1,000 |
| 2023-02-28 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,035.40 | 900 |
| 2023-02-27 | 1,320.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,039.38 | 1,000 |
| 2023-02-24 | 1,320.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,039.38 | 500 |
| 2023-02-23 | 1,290.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,051.33 | 700 |
| 2023-02-22 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,035.40 | 2,700 |
| 2023-02-21 | 1,325.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,051.33 | 7,100 |
| 2023-02-20 | 1,280.00 | 1,325.00 | 1,280.00 | 1,325.00 | 1,055.31 | 2,500 |
| 2023-02-17 | 1,305.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,051.33 | 200 |
| 2023-02-16 | 1,325.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,055.31 | 800 |
| 2023-02-15 | 1,310.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,035.40 | 1,300 |
| 2023-02-14 | 1,325.00 | 1,325.00 | 1,315.00 | 1,315.00 | 1,047.34 | 200 |
| 2023-02-13 | 1,315.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,047.34 | 1,600 |
| 2023-02-10 | 1,290.00 | 1,330.00 | 1,280.00 | 1,330.00 | 1,059.29 | 2,500 |
| 2023-02-09 | 1,280.00 | 1,330.00 | 1,280.00 | 1,325.00 | 1,055.31 | 900 |
| 2023-02-08 | 1,325.00 | 1,330.00 | 1,305.00 | 1,330.00 | 1,059.29 | 1,300 |
| 2023-02-07 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,035.40 | 500 |
| 2023-02-06 | 1,340.00 | 1,340.00 | 1,285.00 | 1,285.00 | 1,023.45 | 2,000 |
| 2023-02-03 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,027.43 | 900 |
| 2023-02-02 | 1,290.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,023.45 | 8,200 |
| 2023-02-01 | 1,310.00 | 1,310.00 | 1,290.00 | 1,305.00 | 1,039.38 | 1,100 |
| 2023-01-31 | 1,295.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,031.42 | 1,000 |
| 2023-01-30 | 1,270.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,031.42 | 1,400 |
| 2023-01-27 | 1,295.00 | 1,345.00 | 1,295.00 | 1,295.00 | 1,031.42 | 1,300 |
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.