Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,300.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,019.47 | 4,500 |
| 2022-11-01 | 1,275.00 | 1,295.00 | 1,270.00 | 1,290.00 | 1,027.43 | 248,500 |
| 2022-10-31 | 1,275.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,015.49 | 395,300 |
| 2022-10-28 | 1,270.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,003.54 | 16,500 |
| 2022-10-27 | 1,265.00 | 1,275.00 | 1,260.00 | 1,265.00 | 1,007.52 | 3,600 |
| 2022-10-26 | 1,250.00 | 1,265.00 | 1,250.00 | 1,265.00 | 1,007.52 | 237,600 |
| 2022-10-25 | 1,265.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,007.52 | 11,200 |
| 2022-10-24 | 1,260.00 | 1,260.00 | 1,240.00 | 1,240.00 | 987.61 | 6,700 |
| 2022-10-21 | 1,260.00 | 1,260.00 | 1,225.00 | 1,230.00 | 979.65 | 4,500 |
| 2022-10-20 | 1,265.00 | 1,265.00 | 1,255.00 | 1,260.00 | 1,003.54 | 334,500 |
| 2022-10-19 | 1,220.00 | 1,265.00 | 1,220.00 | 1,265.00 | 1,007.52 | 800 |
| 2022-10-18 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,007.52 | 2,600 |
| 2022-10-17 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 995.57 | 1,000 |
| 2022-10-14 | 1,245.00 | 1,270.00 | 1,245.00 | 1,270.00 | 1,011.50 | 1,000 |
| 2022-10-13 | 1,275.00 | 1,275.00 | 1,205.00 | 1,265.00 | 1,007.52 | 21,300 |
| 2022-10-12 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,015.49 | 200 |
| 2022-10-11 | 1,270.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,015.49 | 1,500 |
| 2022-10-10 | 1,285.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,011.50 | 1,900 |
| 2022-10-07 | 1,250.00 | 1,290.00 | 1,210.00 | 1,285.00 | 1,023.45 | 6,200 |
| 2022-10-06 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,027.43 | 500 |
| 2022-10-05 | 1,305.00 | 1,305.00 | 1,260.00 | 1,260.00 | 1,003.54 | 3,700 |
| 2022-10-04 | 1,280.00 | 1,305.00 | 1,235.00 | 1,305.00 | 1,039.38 | 6,800 |
| 2022-10-03 | 1,250.00 | 1,275.00 | 1,250.00 | 1,275.00 | 1,015.49 | 9,700 |
| 2022-09-30 | 1,250.00 | 1,270.00 | 1,245.00 | 1,270.00 | 1,011.50 | 1,400 |
| 2022-09-29 | 1,300.00 | 1,300.00 | 1,220.00 | 1,275.00 | 1,015.49 | 900 |
| 2022-09-28 | 1,290.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,027.43 | 3,700 |
| 2022-09-27 | 1,300.00 | 1,310.00 | 1,295.00 | 1,295.00 | 1,031.42 | 4,100 |
| 2022-09-26 | 1,285.00 | 1,315.00 | 1,285.00 | 1,295.00 | 1,031.42 | 500,100 |
| 2022-09-23 | 1,275.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,023.45 | 4,700 |
| 2022-09-22 | 1,285.00 | 1,285.00 | 1,250.00 | 1,255.00 | 999.56 | 17,700 |
| 2022-09-21 | 1,275.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,019.47 | 1,500 |
| 2022-09-20 | 1,290.00 | 1,290.00 | 1,270.00 | 1,270.00 | 1,011.50 | 11,300 |
| 2022-09-19 | 1,280.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,031.42 | 22,600 |
| 2022-09-16 | 1,290.00 | 1,290.00 | 1,245.00 | 1,280.00 | 1,019.47 | 4,700 |
| 2022-09-15 | 1,290.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,027.43 | 3,700 |
| 2022-09-14 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,027.43 | 700 |
| 2022-09-13 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,027.43 | 1,000 |
| 2022-09-12 | 1,290.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,027.43 | 2,600 |
| 2022-09-09 | 1,275.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,023.45 | 500 |
| 2022-09-08 | 1,325.00 | 1,325.00 | 1,275.00 | 1,275.00 | 1,015.49 | 4,400 |
| 2022-09-07 | 1,290.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,015.49 | 6,700 |
| 2022-09-06 | 1,275.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,027.43 | 11,500 |
| 2022-09-05 | 1,295.00 | 1,295.00 | 1,275.00 | 1,275.00 | 1,015.49 | 1,400 |
| 2022-09-02 | 1,295.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,031.42 | 3,400 |
| 2022-09-01 | 1,300.00 | 1,300.00 | 1,285.00 | 1,290.00 | 1,027.43 | 2,000 |
| 2022-08-31 | 1,290.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,031.42 | 2,100 |
| 2022-08-30 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,027.43 | 300 |
| 2022-08-29 | 1,290.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,027.43 | 7,400 |
| 2022-08-26 | 1,290.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,035.40 | 20,200 |
| 2022-08-25 | 1,305.00 | 1,305.00 | 1,265.00 | 1,300.00 | 1,035.40 | 321,000 |
| 2022-08-24 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,039.38 | 300 |
| 2022-08-23 | 1,280.00 | 1,305.00 | 1,280.00 | 1,305.00 | 1,039.38 | 1,600 |
| 2022-08-22 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,027.43 | 500 |
| 2022-08-19 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,023.45 | 10,600 |
| 2022-08-18 | 1,300.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,035.40 | 8,000 |
| 2022-08-16 | 1,315.00 | 1,325.00 | 1,230.00 | 1,320.00 | 1,051.33 | 5,700 |
| 2022-08-15 | 1,310.00 | 1,315.00 | 1,305.00 | 1,315.00 | 1,047.34 | 4,400 |
| 2022-08-12 | 1,315.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,047.34 | 358,200 |
| 2022-08-11 | 1,300.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,047.34 | 1,700 |
| 2022-08-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,035.40 | 1,400 |
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.