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
2026-01-283,340.003,340.003,090.003,090.003,090.0018,200
2026-01-273,270.003,340.003,270.003,340.003,340.0015,900
2026-01-263,290.003,290.003,270.003,280.003,280.0016,700
2026-01-233,310.003,330.003,270.003,270.003,270.0018,100
2026-01-223,310.003,400.003,250.003,310.003,310.0027,400
2026-01-213,370.003,370.003,290.003,300.003,300.0031,800
2026-01-203,490.003,490.003,340.003,370.003,370.0040,800
2026-01-193,540.003,540.003,350.003,490.003,490.0082,700
2026-01-163,540.003,540.003,540.003,540.003,540.000
2026-01-153,640.003,640.003,300.003,540.003,540.0079,400
2026-01-143,720.003,760.003,720.003,740.003,650.00363,200
2026-01-133,720.003,720.003,670.003,720.003,630.48136,500
2026-01-123,660.003,700.003,600.003,670.003,581.68166,800
2026-01-093,690.003,690.003,620.003,640.003,552.41130,000
2026-01-083,550.003,690.003,550.003,640.003,552.41249,700
2026-01-073,180.003,600.003,160.003,550.003,464.57197,700
2026-01-063,130.003,150.003,100.003,150.003,074.2011,900
2026-01-053,110.003,150.003,080.003,130.003,054.689,600
2026-01-023,140.003,150.003,090.003,110.003,035.167,300
2026-01-013,090.003,090.003,090.003,090.003,015.640
2025-12-313,090.003,090.003,090.003,090.003,015.640
2025-12-303,090.003,110.003,080.003,090.003,015.6433,900
2025-12-293,060.003,110.002,980.003,080.003,005.8822,500
2025-12-263,060.003,060.003,060.003,060.002,986.360
2025-12-253,060.003,060.003,060.003,060.002,986.360
2025-12-243,000.003,100.003,000.003,060.002,986.3626,000
2025-12-233,040.003,040.003,000.003,000.002,927.815,400
2025-12-223,050.003,050.003,020.003,040.002,966.845,900
2025-12-193,050.003,110.003,000.003,020.002,947.33793,100
2025-12-183,050.003,090.003,010.003,010.002,937.57887,900
2025-12-173,050.003,100.003,010.003,040.002,966.841,051,000
2025-12-163,040.003,090.003,000.003,060.002,986.361,033,800
2025-12-153,060.003,130.003,000.003,040.002,966.841,054,100
2025-12-123,080.003,090.002,990.003,000.002,927.811,468,000
2025-12-113,000.003,140.003,000.003,080.003,005.88772,000
2025-12-103,070.003,190.002,800.003,000.002,927.81533,900
2025-12-093,090.003,750.003,060.003,060.002,986.36237,500
2025-12-083,120.003,120.003,060.003,090.003,015.64349,400
2025-12-053,080.003,090.003,060.003,070.002,996.12748,800
2025-12-043,070.003,110.003,060.003,060.002,986.36809,600
2025-12-033,070.003,090.003,070.003,070.002,996.12752,500
2025-12-023,060.003,100.003,050.003,070.002,996.127,800
2025-12-013,060.003,130.003,050.003,050.002,976.6012,800
2025-11-283,020.003,100.003,020.003,060.002,986.3611,200
2025-11-273,010.003,130.003,010.003,040.002,966.8419,300
2025-11-263,100.003,100.003,000.003,010.002,937.5714,700
2025-11-253,130.003,130.003,090.003,100.003,025.4029,500
2025-11-243,060.003,140.003,050.003,120.003,044.9210,600
2025-11-213,070.003,090.003,050.003,050.002,976.604,200
2025-11-203,060.003,070.003,030.003,050.002,976.6013,300
2025-11-193,060.003,070.003,040.003,060.002,986.361,700
2025-11-183,070.003,070.003,050.003,050.002,976.6017,200
2025-11-173,040.003,090.003,040.003,050.002,976.6018,100
2025-11-143,080.003,080.003,000.003,000.002,927.8130,300
2025-11-133,090.003,090.003,020.003,080.003,005.884,200
2025-11-123,060.003,100.003,010.003,030.002,957.0920,500
2025-11-113,090.003,100.003,050.003,050.002,976.6016,100
2025-11-103,100.003,100.003,070.003,090.003,015.6418,000
2025-11-073,090.003,130.003,090.003,090.003,015.6422,100
2025-11-063,070.003,130.003,070.003,090.003,015.6436,500
← NewerPage 4 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.