Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 1,130.97 | 400 |
| 2022-02-03 | 1,405.00 | 1,410.00 | 1,405.00 | 1,410.00 | 1,123.01 | 900 |
| 2022-02-02 | 1,415.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,107.08 | 15,800 |
| 2022-01-31 | 1,415.00 | 1,420.00 | 1,375.00 | 1,420.00 | 1,130.97 | 2,800 |
| 2022-01-28 | 1,400.00 | 1,425.00 | 1,355.00 | 1,415.00 | 1,126.99 | 8,500 |
| 2022-01-27 | 1,420.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,115.04 | 8,900 |
| 2022-01-26 | 1,465.00 | 1,465.00 | 1,365.00 | 1,420.00 | 1,130.97 | 17,000 |
| 2022-01-25 | 1,465.00 | 1,470.00 | 1,460.00 | 1,465.00 | 1,166.81 | 5,700 |
| 2022-01-24 | 1,465.00 | 1,470.00 | 1,460.00 | 1,465.00 | 1,166.81 | 14,300 |
| 2022-01-21 | 1,450.00 | 1,510.00 | 1,450.00 | 1,460.00 | 1,162.83 | 2,200 |
| 2022-01-20 | 1,545.00 | 1,550.00 | 1,445.00 | 1,450.00 | 1,154.87 | 64,800 |
| 2022-01-19 | 1,550.00 | 1,565.00 | 1,515.00 | 1,550.00 | 1,234.51 | 14,000 |
| 2022-01-18 | 1,460.00 | 1,605.00 | 1,460.00 | 1,550.00 | 1,234.51 | 54,100 |
| 2022-01-17 | 1,515.00 | 1,515.00 | 1,440.00 | 1,500.00 | 1,194.69 | 15,000 |
| 2022-01-14 | 1,600.00 | 1,600.00 | 1,485.00 | 1,515.00 | 1,206.64 | 244,800 |
| 2022-01-13 | 1,580.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,270.35 | 1,600 |
| 2022-01-12 | 1,595.00 | 1,615.00 | 1,575.00 | 1,580.00 | 1,258.41 | 5,100 |
| 2022-01-11 | 1,575.00 | 1,595.00 | 1,525.00 | 1,595.00 | 1,270.35 | 11,100 |
| 2022-01-10 | 1,580.00 | 1,580.00 | 1,480.00 | 1,570.00 | 1,250.44 | 23,700 |
| 2022-01-07 | 1,450.00 | 1,600.00 | 1,410.00 | 1,580.00 | 1,258.41 | 9,400 |
| 2022-01-06 | 1,605.00 | 1,610.00 | 1,490.00 | 1,500.00 | 1,194.69 | 53,800 |
| 2022-01-05 | 1,590.00 | 1,630.00 | 1,470.00 | 1,600.00 | 1,274.34 | 58,700 |
| 2022-01-04 | 1,570.00 | 1,595.00 | 1,530.00 | 1,565.00 | 1,246.46 | 5,000 |
| 2022-01-03 | 1,555.00 | 1,600.00 | 1,530.00 | 1,570.00 | 1,250.44 | 3,500 |
| 2021-12-30 | 1,510.00 | 1,555.00 | 1,510.00 | 1,555.00 | 1,238.50 | 900 |
| 2021-12-29 | 1,565.00 | 1,600.00 | 1,505.00 | 1,565.00 | 1,246.46 | 3,200 |
| 2021-12-28 | 1,510.00 | 1,575.00 | 1,510.00 | 1,565.00 | 1,246.46 | 6,900 |
| 2021-12-27 | 1,585.00 | 1,595.00 | 1,505.00 | 1,580.00 | 1,258.41 | 6,000 |
| 2021-12-24 | 1,600.00 | 1,600.00 | 1,505.00 | 1,585.00 | 1,262.39 | 5,600 |
| 2021-12-23 | 1,525.00 | 1,600.00 | 1,465.00 | 1,570.00 | 1,250.44 | 10,200 |
| 2021-12-22 | 1,485.00 | 1,605.00 | 1,485.00 | 1,575.00 | 1,254.42 | 8,300 |
| 2021-12-21 | 1,585.00 | 1,625.00 | 1,480.00 | 1,595.00 | 1,270.35 | 31,300 |
| 2021-12-20 | 1,520.00 | 1,600.00 | 1,415.00 | 1,590.00 | 1,266.37 | 9,200 |
| 2021-12-17 | 1,570.00 | 1,640.00 | 1,485.00 | 1,520.00 | 1,210.62 | 22,900 |
| 2021-12-16 | 1,680.00 | 1,680.00 | 1,570.00 | 1,570.00 | 1,250.44 | 23,800 |
| 2021-12-15 | 1,515.00 | 1,685.00 | 1,460.00 | 1,685.00 | 1,342.03 | 12,200 |
| 2021-12-14 | 1,500.00 | 1,505.00 | 1,495.00 | 1,505.00 | 1,198.67 | 8,800 |
| 2021-12-13 | 1,460.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,194.69 | 8,400 |
| 2021-12-10 | 1,495.00 | 1,495.00 | 1,450.00 | 1,480.00 | 1,178.76 | 6,300 |
| 2021-12-09 | 1,485.00 | 1,500.00 | 1,390.00 | 1,500.00 | 1,194.69 | 52,000 |
| 2021-12-08 | 1,520.00 | 1,520.00 | 1,420.00 | 1,485.00 | 1,182.74 | 5,400 |
| 2021-12-07 | 1,400.00 | 1,590.00 | 1,390.00 | 1,520.00 | 1,210.62 | 39,900 |
| 2021-12-06 | 1,480.00 | 1,480.00 | 1,400.00 | 1,465.00 | 1,166.81 | 12,200 |
| 2021-12-03 | 1,415.00 | 1,485.00 | 1,350.00 | 1,480.00 | 1,178.76 | 17,700 |
| 2021-12-02 | 1,450.00 | 1,465.00 | 1,425.00 | 1,440.00 | 1,146.90 | 2,400 |
| 2021-12-01 | 1,480.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1,174.78 | 3,500 |
| 2021-11-30 | 1,435.00 | 1,485.00 | 1,430.00 | 1,480.00 | 1,178.76 | 4,500 |
| 2021-11-29 | 1,450.00 | 1,490.00 | 1,430.00 | 1,460.00 | 1,162.83 | 59,300 |
| 2021-11-26 | 1,465.00 | 1,485.00 | 1,435.00 | 1,450.00 | 1,154.87 | 5,500 |
| 2021-11-25 | 1,445.00 | 1,495.00 | 1,440.00 | 1,485.00 | 1,182.74 | 10,300 |
| 2021-11-24 | 1,475.00 | 1,505.00 | 1,425.00 | 1,490.00 | 1,186.73 | 27,500 |
| 2021-11-23 | 1,400.00 | 1,600.00 | 1,385.00 | 1,475.00 | 1,174.78 | 96,400 |
| 2021-11-22 | 1,370.00 | 1,445.00 | 1,340.00 | 1,385.00 | 1,103.10 | 24,900 |
| 2021-11-19 | 1,365.00 | 1,385.00 | 1,355.00 | 1,365.00 | 1,087.17 | 25,000 |
| 2021-11-18 | 1,340.00 | 1,470.00 | 1,340.00 | 1,365.00 | 1,087.17 | 9,600 |
| 2021-11-17 | 1,380.00 | 1,500.00 | 1,285.00 | 1,340.00 | 1,067.26 | 78,300 |
| 2021-11-16 | 1,500.00 | 1,615.00 | 1,380.00 | 1,380.00 | 1,099.11 | 210,100 |
| 2021-11-15 | 1,585.00 | 1,620.00 | 1,480.00 | 1,480.00 | 1,178.76 | 50,700 |
| 2021-11-12 | 1,690.00 | 1,695.00 | 1,585.00 | 1,590.00 | 1,266.37 | 163,200 |
| 2021-11-11 | 1,700.00 | 1,720.00 | 1,675.00 | 1,700.00 | 1,314.16 | 198,100 |
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.