Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PNGO.JK stock page

Pinago Utama Tbk Pt historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-273,540.003,570.003,520.003,530.003,530.0018,700
2026-07-243,530.003,650.003,530.003,530.003,530.0050,000
2026-07-233,520.003,530.003,520.003,520.003,520.009,900
2026-07-223,540.003,540.003,520.003,530.003,530.005,900
2026-07-213,550.003,550.003,530.003,540.003,540.004,900
2026-07-203,530.003,550.003,530.003,550.003,550.007,000
2026-07-173,540.003,540.003,510.003,530.003,530.0020,700
2026-07-163,490.003,570.003,490.003,490.003,490.0038,600
2026-07-153,490.003,500.003,470.003,480.003,480.0031,000
2026-07-143,450.003,460.003,450.003,460.003,460.00300
2026-07-133,450.003,450.003,450.003,450.003,450.00300
2026-07-103,450.003,450.003,450.003,450.003,450.000
2026-07-093,450.003,450.003,450.003,450.003,450.004,800
2026-07-083,400.003,450.003,400.003,450.003,450.0018,700
2026-07-073,390.003,450.003,390.003,430.003,430.001,800
2026-07-063,430.003,450.003,430.003,450.003,450.0016,600
2026-07-033,450.003,450.003,390.003,430.003,430.0038,900
2026-07-023,450.003,450.003,440.003,440.003,440.00300
2026-07-013,400.003,430.003,360.003,430.003,430.003,600
2026-06-303,390.003,390.003,360.003,390.003,390.006,800
2026-06-293,510.003,510.003,430.003,430.003,430.003,000
2026-06-263,440.003,470.003,420.003,460.003,460.0010,000
2026-06-253,460.003,490.003,440.003,440.003,440.001,700
2026-06-243,440.003,470.003,440.003,470.003,470.0010,400
2026-06-233,490.003,490.003,440.003,440.003,440.001,800
2026-06-223,410.003,490.003,400.003,420.003,420.004,300
2026-06-193,480.003,480.003,400.003,410.003,410.003,800
2026-06-183,410.003,470.003,410.003,460.003,460.00400
2026-06-173,460.003,460.003,450.003,450.003,450.00400
2026-06-163,440.003,440.003,440.003,440.003,440.000
2026-06-153,400.003,440.003,390.003,440.003,440.0016,200
2026-06-123,410.003,460.003,410.003,430.003,430.005,700
2026-06-113,480.003,480.003,410.003,410.003,410.0024,900
2026-06-103,410.003,490.003,400.003,400.003,400.0039,900
2026-06-093,400.003,490.003,390.003,490.003,490.0012,400
2026-06-083,400.003,490.003,390.003,400.003,400.0014,800
2026-06-053,430.003,490.003,420.003,430.003,430.004,500
2026-06-043,430.003,430.003,410.003,420.003,420.0027,300
2026-06-033,480.003,480.003,420.003,430.003,430.0016,300
2026-06-023,490.003,490.003,320.003,460.003,460.0024,300
2026-06-013,490.003,490.003,490.003,490.003,490.000
2026-05-293,530.003,530.003,440.003,490.003,490.0011,300
2026-05-283,530.003,530.003,530.003,530.003,530.000
2026-05-273,530.003,530.003,530.003,530.003,530.000
2026-05-263,480.003,540.003,450.003,530.003,530.0015,800
2026-05-253,480.003,500.003,450.003,480.003,480.008,200
2026-05-223,550.003,550.003,420.003,440.003,440.0035,700
2026-05-213,390.003,490.003,390.003,400.003,400.0041,700
2026-05-203,420.003,570.003,380.003,390.003,390.0080,700
2026-05-193,450.003,580.003,380.003,380.003,380.00199,200
2026-05-183,470.003,680.003,300.003,540.003,540.00141,600
2026-05-153,470.003,470.003,470.003,470.003,470.000
2026-05-143,470.003,470.003,470.003,470.003,470.000
2026-05-133,590.003,640.003,470.003,470.003,470.0017,600
2026-05-123,520.003,640.003,400.003,500.003,500.0055,000
2026-05-113,620.003,710.003,510.003,540.003,540.0029,900
2026-05-083,600.003,750.003,510.003,620.003,620.0069,000
2026-05-073,670.003,690.003,550.003,570.003,570.00128,800
2026-05-064,020.004,040.003,500.003,670.003,670.00267,600
2026-05-054,230.004,570.003,850.003,900.003,900.00466,900
← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-1590.0000 IDR
2025-10-13130.0000 IDR
2025-06-0440.0000 IDR
2024-11-2940.0000 IDR
2024-06-2052.0000 IDR
2023-11-0770.0000 IDR
2023-06-0660.0000 IDR
2021-11-1250.0000 IDR
2021-06-0952.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.