Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,550.00 | 1,550.00 | 1,535.00 | 1,540.00 | 1,226.55 | 61,800 |
| 2022-05-11 | 1,495.00 | 1,550.00 | 1,490.00 | 1,545.00 | 1,230.53 | 28,900 |
| 2022-05-10 | 1,480.00 | 1,500.00 | 1,460.00 | 1,495.00 | 1,190.71 | 6,300 |
| 2022-05-09 | 1,485.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,178.76 | 8,300 |
| 2022-04-28 | 1,475.00 | 1,480.00 | 1,470.00 | 1,475.00 | 1,174.78 | 18,300 |
| 2022-04-27 | 1,470.00 | 1,500.00 | 1,470.00 | 1,475.00 | 1,174.78 | 7,300 |
| 2022-04-26 | 1,465.00 | 1,500.00 | 1,455.00 | 1,490.00 | 1,186.73 | 700 |
| 2022-04-25 | 1,485.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,170.80 | 11,600 |
| 2022-04-22 | 1,500.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,182.74 | 38,800 |
| 2022-04-21 | 1,485.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,194.69 | 302,200 |
| 2022-04-20 | 1,485.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,182.74 | 10,000 |
| 2022-04-19 | 1,485.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,182.74 | 16,600 |
| 2022-04-18 | 1,550.00 | 1,565.00 | 1,475.00 | 1,475.00 | 1,174.78 | 43,300 |
| 2022-04-14 | 1,555.00 | 1,560.00 | 1,555.00 | 1,555.00 | 1,238.50 | 1,500 |
| 2022-04-13 | 1,560.00 | 1,560.00 | 1,555.00 | 1,555.00 | 1,238.50 | 900 |
| 2022-04-12 | 1,565.00 | 1,595.00 | 1,470.00 | 1,565.00 | 1,246.46 | 2,800 |
| 2022-04-11 | 1,595.00 | 1,635.00 | 1,535.00 | 1,570.00 | 1,250.44 | 44,600 |
| 2022-04-08 | 1,525.00 | 1,595.00 | 1,525.00 | 1,595.00 | 1,270.35 | 6,000 |
| 2022-04-07 | 1,530.00 | 1,530.00 | 1,525.00 | 1,525.00 | 1,214.60 | 5,400 |
| 2022-04-06 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,214.60 | 32,000 |
| 2022-04-05 | 1,530.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,218.58 | 13,400 |
| 2022-04-04 | 1,495.00 | 1,535.00 | 1,495.00 | 1,530.00 | 1,218.58 | 20,400 |
| 2022-04-01 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,190.71 | 200 |
| 2022-03-31 | 1,490.00 | 1,490.00 | 1,480.00 | 1,485.00 | 1,182.74 | 1,900 |
| 2022-03-30 | 1,495.00 | 1,500.00 | 1,495.00 | 1,495.00 | 1,190.71 | 5,500 |
| 2022-03-29 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,194.69 | 9,500 |
| 2022-03-28 | 1,495.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,186.73 | 4,400 |
| 2022-03-25 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.00 | 1,190.71 | 1,600 |
| 2022-03-24 | 1,490.00 | 1,570.00 | 1,490.00 | 1,500.00 | 1,194.69 | 378,600 |
| 2022-03-23 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,190.71 | 9,100 |
| 2022-03-22 | 1,490.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,194.69 | 12,000 |
| 2022-03-21 | 1,480.00 | 1,495.00 | 1,475.00 | 1,495.00 | 1,190.71 | 7,700 |
| 2022-03-18 | 1,490.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,178.76 | 1,400 |
| 2022-03-17 | 1,555.00 | 1,555.00 | 1,470.00 | 1,475.00 | 1,174.78 | 40,400 |
| 2022-03-16 | 1,510.00 | 1,595.00 | 1,475.00 | 1,555.00 | 1,238.50 | 4,200 |
| 2022-03-15 | 1,505.00 | 1,675.00 | 1,470.00 | 1,470.00 | 1,170.80 | 380,600 |
| 2022-03-14 | 1,500.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,198.67 | 22,500 |
| 2022-03-11 | 1,495.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,194.69 | 64,300 |
| 2022-03-10 | 1,490.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,178.76 | 4,500 |
| 2022-03-09 | 1,490.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,190.71 | 9,500 |
| 2022-03-08 | 1,495.00 | 1,495.00 | 1,480.00 | 1,490.00 | 1,186.73 | 10,600 |
| 2022-03-07 | 1,480.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,190.71 | 9,700 |
| 2022-03-04 | 1,465.00 | 1,480.00 | 1,440.00 | 1,480.00 | 1,178.76 | 20,800 |
| 2022-03-02 | 1,500.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,166.81 | 15,100 |
| 2022-03-01 | 1,490.00 | 1,490.00 | 1,475.00 | 1,475.00 | 1,174.78 | 3,300 |
| 2022-02-25 | 1,475.00 | 1,485.00 | 1,435.00 | 1,485.00 | 1,182.74 | 10,900 |
| 2022-02-24 | 1,485.00 | 1,485.00 | 1,450.00 | 1,475.00 | 1,174.78 | 12,800 |
| 2022-02-23 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,182.74 | 5,200 |
| 2022-02-22 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,190.71 | 100 |
| 2022-02-21 | 1,435.00 | 1,495.00 | 1,410.00 | 1,495.00 | 1,190.71 | 15,500 |
| 2022-02-18 | 1,435.00 | 1,470.00 | 1,435.00 | 1,435.00 | 1,142.92 | 14,700 |
| 2022-02-17 | 1,430.00 | 1,435.00 | 1,430.00 | 1,435.00 | 1,142.92 | 1,900 |
| 2022-02-16 | 1,460.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,142.92 | 9,400 |
| 2022-02-15 | 1,475.00 | 1,475.00 | 1,465.00 | 1,470.00 | 1,170.80 | 3,700 |
| 2022-02-14 | 1,470.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,170.80 | 2,200 |
| 2022-02-11 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,170.80 | 8,000 |
| 2022-02-10 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 1,186.73 | 500 |
| 2022-02-09 | 1,480.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,190.71 | 1,100 |
| 2022-02-08 | 1,500.00 | 1,505.00 | 1,460.00 | 1,480.00 | 1,178.76 | 5,300 |
| 2022-02-07 | 1,425.00 | 1,510.00 | 1,425.00 | 1,500.00 | 1,194.69 | 5,400 |
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.