Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 1,705.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,314.16 | 62,900 |
| 2021-11-09 | 1,715.00 | 1,745.00 | 1,695.00 | 1,700.00 | 1,314.16 | 167,600 |
| 2021-11-08 | 1,710.00 | 1,785.00 | 1,675.00 | 1,710.00 | 1,321.89 | 109,600 |
| 2021-11-05 | 1,740.00 | 1,755.00 | 1,685.00 | 1,710.00 | 1,321.89 | 67,200 |
| 2021-11-04 | 1,735.00 | 2,000.00 | 1,630.00 | 1,710.00 | 1,321.89 | 77,600 |
| 2021-11-03 | 1,690.00 | 2,000.00 | 1,575.00 | 1,715.00 | 1,325.75 | 45,700 |
| 2021-11-02 | 1,695.00 | 2,130.00 | 1,590.00 | 1,690.00 | 1,306.43 | 19,800 |
| 2021-11-01 | 1,720.00 | 1,725.00 | 1,695.00 | 1,705.00 | 1,318.02 | 15,000 |
| 2021-10-29 | 1,450.00 | 1,860.00 | 1,400.00 | 1,725.00 | 1,333.48 | 71,900 |
| 2021-10-28 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,151.82 | 0 |
| 2021-10-27 | 1,485.00 | 1,490.00 | 1,485.00 | 1,490.00 | 1,151.82 | 800 |
| 2021-10-26 | 1,495.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,151.82 | 15,400 |
| 2021-10-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,159.55 | 1,100 |
| 2021-10-22 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,159.55 | 100 |
| 2021-10-21 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,159.55 | 0 |
| 2021-10-19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,159.55 | 0 |
| 2021-10-18 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,159.55 | 8,200 |
| 2021-10-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,159.55 | 200 |
| 2021-10-14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,159.55 | 100 |
← NewerPage 21 of 21 · 1,219 trading days
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.