Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,280.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,015.49 | 8,500 |
| 2023-01-25 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,019.47 | 1,500 |
| 2023-01-24 | 1,290.00 | 1,290.00 | 1,275.00 | 1,280.00 | 1,019.47 | 800 |
| 2023-01-20 | 1,280.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,035.40 | 3,900 |
| 2023-01-19 | 1,295.00 | 1,295.00 | 1,275.00 | 1,275.00 | 1,015.49 | 800 |
| 2023-01-18 | 1,280.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,031.42 | 200,800 |
| 2023-01-17 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,019.47 | 500 |
| 2023-01-16 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,023.45 | 1,300 |
| 2023-01-13 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,035.40 | 0 |
| 2023-01-12 | 1,270.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,035.40 | 3,400 |
| 2023-01-11 | 1,270.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,019.47 | 10,500 |
| 2023-01-10 | 1,295.00 | 1,295.00 | 1,260.00 | 1,270.00 | 1,011.50 | 1,200 |
| 2023-01-09 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,031.42 | 700 |
| 2023-01-06 | 1,295.00 | 1,300.00 | 1,210.00 | 1,295.00 | 1,031.42 | 1,300 |
| 2023-01-05 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,031.42 | 400 |
| 2023-01-04 | 1,290.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,035.40 | 8,600 |
| 2023-01-03 | 1,345.00 | 1,350.00 | 1,285.00 | 1,315.00 | 1,047.34 | 6,700 |
| 2023-01-02 | 1,400.00 | 1,400.00 | 1,305.00 | 1,350.00 | 1,075.22 | 16,700 |
| 2022-12-30 | 1,275.00 | 1,400.00 | 1,275.00 | 1,400.00 | 1,115.04 | 14,700 |
| 2022-12-29 | 1,230.00 | 1,275.00 | 1,220.00 | 1,275.00 | 1,015.49 | 700 |
| 2022-12-28 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,011.50 | 1,600 |
| 2022-12-27 | 1,300.00 | 1,305.00 | 1,210.00 | 1,270.00 | 1,011.50 | 400 |
| 2022-12-26 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,007.52 | 1,200 |
| 2022-12-23 | 1,270.00 | 1,270.00 | 1,265.00 | 1,265.00 | 1,007.52 | 1,600 |
| 2022-12-22 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,011.50 | 2,300 |
| 2022-12-21 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,011.50 | 100 |
| 2022-12-20 | 1,295.00 | 1,295.00 | 1,240.00 | 1,270.00 | 1,011.50 | 216,200 |
| 2022-12-19 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,031.42 | 0 |
| 2022-12-16 | 1,275.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,031.42 | 1,200 |
| 2022-12-15 | 1,285.00 | 1,285.00 | 1,280.00 | 1,280.00 | 1,019.47 | 400 |
| 2022-12-14 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,031.42 | 100 |
| 2022-12-13 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,035.40 | 1,300 |
| 2022-12-12 | 1,265.00 | 1,265.00 | 1,220.00 | 1,260.00 | 1,003.54 | 3,100 |
| 2022-12-09 | 1,265.00 | 1,335.00 | 1,260.00 | 1,265.00 | 1,007.52 | 7,000 |
| 2022-12-08 | 1,250.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,007.52 | 53,500 |
| 2022-12-07 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,015.49 | 1,400 |
| 2022-12-06 | 1,270.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,015.49 | 3,100 |
| 2022-12-05 | 1,255.00 | 1,280.00 | 1,255.00 | 1,275.00 | 1,015.49 | 500 |
| 2022-12-02 | 1,300.00 | 1,300.00 | 1,255.00 | 1,285.00 | 1,023.45 | 2,000 |
| 2022-12-01 | 1,235.00 | 1,300.00 | 1,235.00 | 1,300.00 | 1,035.40 | 589,200 |
| 2022-11-30 | 1,265.00 | 1,270.00 | 1,220.00 | 1,270.00 | 1,011.50 | 194,200 |
| 2022-11-29 | 1,270.00 | 1,270.00 | 1,255.00 | 1,270.00 | 1,011.50 | 3,400 |
| 2022-11-28 | 1,270.00 | 1,270.00 | 1,265.00 | 1,265.00 | 1,007.52 | 6,800 |
| 2022-11-25 | 1,290.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,011.50 | 2,700 |
| 2022-11-24 | 1,270.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,031.42 | 800 |
| 2022-11-23 | 1,280.00 | 1,295.00 | 1,255.00 | 1,255.00 | 999.56 | 13,100 |
| 2022-11-22 | 1,285.00 | 1,295.00 | 1,280.00 | 1,280.00 | 1,019.47 | 5,300 |
| 2022-11-21 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,023.45 | 5,300 |
| 2022-11-18 | 1,310.00 | 1,310.00 | 1,285.00 | 1,285.00 | 1,023.45 | 9,500 |
| 2022-11-17 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,043.36 | 3,700 |
| 2022-11-16 | 1,270.00 | 1,325.00 | 1,270.00 | 1,310.00 | 1,043.36 | 1,000 |
| 2022-11-15 | 1,305.00 | 1,310.00 | 1,300.00 | 1,305.00 | 1,039.38 | 13,400 |
| 2022-11-14 | 1,380.00 | 1,390.00 | 1,300.00 | 1,305.00 | 1,039.38 | 59,400 |
| 2022-11-11 | 1,370.00 | 1,400.00 | 1,360.00 | 1,395.00 | 1,111.06 | 122,100 |
| 2022-11-10 | 1,375.00 | 1,375.00 | 1,370.00 | 1,370.00 | 1,091.15 | 10,400 |
| 2022-11-09 | 1,350.00 | 1,380.00 | 1,345.00 | 1,360.00 | 1,083.19 | 30,200 |
| 2022-11-08 | 1,345.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,071.24 | 44,500 |
| 2022-11-07 | 1,325.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,059.29 | 29,100 |
| 2022-11-04 | 1,305.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,055.31 | 26,700 |
| 2022-11-03 | 1,290.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,035.40 | 15,900 |
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.