Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3,730.00 | 4,150.00 | 3,490.00 | 3,870.00 | 3,870.00 | 317,200 |
| 2026-05-01 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0 |
| 2026-04-30 | 3,500.00 | 3,700.00 | 3,490.00 | 3,500.00 | 3,500.00 | 54,600 |
| 2026-04-29 | 3,600.00 | 3,700.00 | 3,200.00 | 3,490.00 | 3,490.00 | 40,100 |
| 2026-04-28 | 3,510.00 | 3,600.00 | 3,430.00 | 3,580.00 | 3,580.00 | 5,100 |
| 2026-04-27 | 3,540.00 | 3,540.00 | 3,500.00 | 3,500.00 | 3,500.00 | 12,300 |
| 2026-04-24 | 3,650.00 | 3,690.00 | 3,530.00 | 3,540.00 | 3,540.00 | 9,600 |
| 2026-04-23 | 3,650.00 | 3,740.00 | 3,600.00 | 3,600.00 | 3,600.00 | 10,900 |
| 2026-04-22 | 3,720.00 | 3,720.00 | 3,580.00 | 3,670.00 | 3,670.00 | 5,700 |
| 2026-04-21 | 3,550.00 | 3,720.00 | 3,550.00 | 3,580.00 | 3,580.00 | 18,600 |
| 2026-04-20 | 3,720.00 | 3,720.00 | 3,540.00 | 3,700.00 | 3,700.00 | 34,000 |
← NewerPage 3 of 3 · 131 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.