Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,043.36 | 5,300 |
| 2022-08-08 | 1,290.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,035.40 | 5,700 |
| 2022-08-05 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,035.40 | 14,400 |
| 2022-08-04 | 1,305.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,039.38 | 2,300 |
| 2022-08-03 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,043.36 | 1,500 |
| 2022-08-02 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,035.40 | 3,900 |
| 2022-08-01 | 1,305.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,035.40 | 11,700 |
| 2022-07-29 | 1,315.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,039.38 | 4,800 |
| 2022-07-28 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,035.40 | 7,900 |
| 2022-07-27 | 1,300.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,039.38 | 3,000 |
| 2022-07-26 | 1,310.00 | 1,325.00 | 1,310.00 | 1,310.00 | 1,043.36 | 7,100 |
| 2022-07-25 | 1,295.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,043.36 | 1,600 |
| 2022-07-22 | 1,305.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,039.38 | 1,300 |
| 2022-07-21 | 1,310.00 | 1,310.00 | 1,305.00 | 1,305.00 | 1,039.38 | 800 |
| 2022-07-20 | 1,270.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,035.40 | 1,400 |
| 2022-07-19 | 1,270.00 | 1,270.00 | 1,265.00 | 1,270.00 | 1,011.50 | 3,600 |
| 2022-07-18 | 1,290.00 | 1,290.00 | 1,215.00 | 1,265.00 | 1,007.52 | 12,400 |
| 2022-07-15 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,031.42 | 2,100 |
| 2022-07-14 | 1,295.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,051.33 | 1,100 |
| 2022-07-13 | 1,325.00 | 1,330.00 | 1,235.00 | 1,325.00 | 1,055.31 | 4,100 |
| 2022-07-12 | 1,315.00 | 1,325.00 | 1,315.00 | 1,325.00 | 1,055.31 | 5,300 |
| 2022-07-11 | 1,310.00 | 1,315.00 | 1,310.00 | 1,310.00 | 1,043.36 | 3,900 |
| 2022-07-08 | 1,320.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,047.34 | 14,000 |
| 2022-07-07 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,051.33 | 1,400 |
| 2022-07-06 | 1,315.00 | 1,325.00 | 1,315.00 | 1,325.00 | 1,055.31 | 700 |
| 2022-07-05 | 1,365.00 | 1,365.00 | 1,310.00 | 1,310.00 | 1,043.36 | 11,100 |
| 2022-07-04 | 1,330.00 | 1,370.00 | 1,330.00 | 1,365.00 | 1,087.17 | 1,200 |
| 2022-07-01 | 1,335.00 | 1,370.00 | 1,335.00 | 1,355.00 | 1,079.20 | 2,000 |
| 2022-06-30 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,063.27 | 4,400 |
| 2022-06-29 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,051.33 | 7,200 |
| 2022-06-28 | 1,335.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,067.26 | 316,800 |
| 2022-06-27 | 1,370.00 | 1,370.00 | 1,325.00 | 1,335.00 | 1,063.27 | 11,900 |
| 2022-06-24 | 1,370.00 | 1,370.00 | 1,365.00 | 1,370.00 | 1,091.15 | 6,500 |
| 2022-06-23 | 1,345.00 | 1,345.00 | 1,330.00 | 1,330.00 | 1,059.29 | 500 |
| 2022-06-22 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,063.27 | 1,100 |
| 2022-06-21 | 1,360.00 | 1,400.00 | 1,280.00 | 1,330.00 | 1,059.29 | 304,700 |
| 2022-06-20 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,075.22 | 7,200 |
| 2022-06-17 | 1,365.00 | 1,370.00 | 1,330.00 | 1,370.00 | 1,091.15 | 2,800 |
| 2022-06-16 | 1,345.00 | 1,380.00 | 1,345.00 | 1,375.00 | 1,095.13 | 1,400 |
| 2022-06-15 | 1,390.00 | 1,390.00 | 1,300.00 | 1,340.00 | 1,067.26 | 37,500 |
| 2022-06-14 | 1,395.00 | 1,395.00 | 1,390.00 | 1,395.00 | 1,111.06 | 900 |
| 2022-06-13 | 1,420.00 | 1,420.00 | 1,395.00 | 1,395.00 | 1,111.06 | 5,100 |
| 2022-06-10 | 1,400.00 | 1,425.00 | 1,385.00 | 1,420.00 | 1,130.97 | 6,000 |
| 2022-06-09 | 1,430.00 | 1,440.00 | 1,385.00 | 1,435.00 | 1,142.92 | 67,900 |
| 2022-06-08 | 1,435.00 | 1,435.00 | 1,405.00 | 1,435.00 | 1,142.92 | 6,900 |
| 2022-06-07 | 1,430.00 | 1,450.00 | 1,425.00 | 1,435.00 | 1,142.92 | 7,200 |
| 2022-06-06 | 1,435.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,138.94 | 20,500 |
| 2022-06-03 | 1,430.00 | 1,435.00 | 1,430.00 | 1,435.00 | 1,142.92 | 9,000 |
| 2022-06-02 | 1,435.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,138.94 | 7,700 |
| 2022-05-31 | 1,425.00 | 1,435.00 | 1,405.00 | 1,435.00 | 1,142.92 | 17,600 |
| 2022-05-30 | 1,450.00 | 1,450.00 | 1,390.00 | 1,415.00 | 1,126.99 | 55,400 |
| 2022-05-27 | 1,440.00 | 1,445.00 | 1,440.00 | 1,445.00 | 1,150.88 | 2,200 |
| 2022-05-25 | 1,455.00 | 1,455.00 | 1,385.00 | 1,440.00 | 1,146.90 | 18,900 |
| 2022-05-24 | 1,455.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,158.85 | 32,400 |
| 2022-05-23 | 1,490.00 | 1,490.00 | 1,440.00 | 1,480.00 | 1,178.76 | 75,500 |
| 2022-05-20 | 1,450.00 | 1,520.00 | 1,450.00 | 1,480.00 | 1,178.76 | 135,500 |
| 2022-05-19 | 1,550.00 | 1,550.00 | 1,450.00 | 1,450.00 | 1,154.87 | 67,700 |
| 2022-05-18 | 1,535.00 | 1,575.00 | 1,530.00 | 1,555.00 | 1,238.50 | 274,200 |
| 2022-05-17 | 1,505.00 | 1,530.00 | 1,485.00 | 1,530.00 | 1,218.58 | 85,600 |
| 2022-05-13 | 1,550.00 | 1,560.00 | 1,490.00 | 1,500.00 | 1,194.69 | 85,600 |
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.