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
2025-11-053,070.003,070.002,950.003,050.002,976.6053,200
2025-11-043,030.003,050.003,030.003,050.002,976.6014,100
2025-11-033,020.003,050.002,990.003,030.002,957.0918,100
2025-10-313,020.003,040.002,990.002,990.002,918.059,400
2025-10-302,970.003,050.002,970.003,030.002,957.0926,400
2025-10-293,030.003,030.002,910.002,970.002,898.5339,900
2025-10-283,010.003,170.002,900.003,030.002,957.09217,400
2025-10-273,150.003,200.003,030.003,030.002,957.0977,200
2025-10-243,130.003,190.003,110.003,150.003,074.2027,800
2025-10-233,080.003,190.003,060.003,120.003,044.92165,800
2025-10-223,270.003,960.003,060.003,070.002,996.12662,900
2025-10-213,140.003,350.002,950.003,250.003,171.79379,300
2025-10-203,720.004,650.003,170.003,170.003,093.721,424,100
← NewerPage 5 of 5 · 253 trading days

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.