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
2026-05-043,730.004,150.003,490.003,870.003,870.00317,200
2026-05-013,500.003,500.003,500.003,500.003,500.000
2026-04-303,500.003,700.003,490.003,500.003,500.0054,600
2026-04-293,600.003,700.003,200.003,490.003,490.0040,100
2026-04-283,510.003,600.003,430.003,580.003,580.005,100
2026-04-273,540.003,540.003,500.003,500.003,500.0012,300
2026-04-243,650.003,690.003,530.003,540.003,540.009,600
2026-04-233,650.003,740.003,600.003,600.003,600.0010,900
2026-04-223,720.003,720.003,580.003,670.003,670.005,700
2026-04-213,550.003,720.003,550.003,580.003,580.0018,600
2026-04-203,720.003,720.003,540.003,700.003,700.0034,000
2026-04-173,640.003,800.003,640.003,720.003,720.0023,100
2026-04-163,690.003,700.003,530.003,690.003,690.00139,500
2026-04-154,000.004,000.003,500.003,690.003,690.0024,100
2026-04-143,480.003,600.003,410.003,570.003,570.0048,600
2026-04-133,250.003,490.003,190.003,410.003,410.0070,800
2026-04-103,170.003,190.003,170.003,190.003,190.00400
2026-04-093,150.003,270.003,120.003,140.003,140.009,800
2026-04-083,100.003,270.003,100.003,120.003,120.0017,600
2026-04-073,110.003,220.003,030.003,030.003,030.0013,400
2026-04-063,270.003,280.003,100.003,110.003,110.006,200
2026-04-023,280.003,300.003,250.003,250.003,250.0028,600
2026-04-013,160.003,400.003,100.003,280.003,280.00117,500
2026-03-313,190.003,220.003,010.003,160.003,160.0063,900
2026-03-303,040.003,120.003,030.003,120.003,120.006,700
2026-03-273,090.003,110.003,030.003,060.003,060.006,100
2026-03-263,100.003,100.003,040.003,040.003,040.007,000
2026-03-253,030.003,040.003,030.003,030.003,030.006,500
2026-03-173,050.003,050.003,030.003,030.003,030.001,500
2026-03-163,060.003,060.003,020.003,030.003,030.0016,500
2026-03-133,080.003,100.003,070.003,080.003,080.0013,100
2026-03-123,100.003,100.003,070.003,080.003,080.005,000
2026-03-113,080.003,160.003,070.003,100.003,100.002,400
2026-03-103,070.003,090.003,070.003,070.003,070.001,600
2026-03-093,080.003,090.003,070.003,080.003,080.003,500
2026-03-063,200.003,200.003,080.003,080.003,080.002,000
2026-03-053,180.003,220.003,130.003,200.003,200.003,700
2026-03-043,200.003,200.003,130.003,170.003,170.0015,600
2026-03-033,160.003,160.003,140.003,150.003,150.0011,100
2026-03-023,120.003,160.003,100.003,160.003,160.004,500
2026-02-273,100.003,250.003,060.003,110.003,110.0011,900
2026-02-263,150.003,150.003,140.003,140.003,140.006,100
2026-02-253,100.003,150.003,100.003,140.003,140.004,600
2026-02-243,160.003,160.003,110.003,130.003,130.004,400
2026-02-233,140.003,160.003,080.003,130.003,130.006,000
2026-02-203,100.003,170.003,060.003,150.003,150.0014,400
2026-02-193,110.003,190.003,090.003,100.003,100.006,600
2026-02-183,100.003,120.003,080.003,110.003,110.0014,200
2026-02-133,120.003,180.003,120.003,120.003,120.002,400
2026-02-123,110.003,200.003,110.003,190.003,190.002,600
2026-02-113,090.003,240.003,060.003,110.003,110.005,500
2026-02-103,100.003,170.003,090.003,090.003,090.001,200
2026-02-093,070.003,090.003,060.003,080.003,080.003,500
2026-02-063,080.003,100.003,000.003,090.003,090.006,600
2026-02-053,070.003,100.003,070.003,070.003,070.009,700
2026-02-043,030.003,100.003,030.003,070.003,070.0020,400
2026-02-033,010.003,050.002,980.003,030.003,030.0060,400
2026-02-023,200.003,200.003,000.003,000.003,000.0010,600
2026-01-303,040.003,270.003,010.003,270.003,270.0014,800
2026-01-293,050.003,060.003,010.003,060.003,060.0058,700
← NewerPage 3 of 21 · 1,218 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.