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
2025-10-173,540.004,000.003,370.003,720.003,630.481,434,700
2025-10-163,550.003,600.003,200.003,550.003,464.57111,100
2025-10-153,350.004,220.003,180.003,420.003,337.70271,500
2025-10-143,200.003,440.003,050.003,380.003,298.6657,700
2025-10-133,550.003,550.003,100.003,450.003,366.98198,600
2025-10-103,620.003,630.003,550.003,630.003,415.78220,200
2025-10-093,620.003,720.003,480.003,610.003,396.96343,500
2025-10-083,780.003,790.003,180.003,610.003,396.96538,200
2025-10-074,460.004,720.003,540.003,740.003,519.28903,500
2025-10-063,050.003,780.003,050.003,780.003,556.921,053,100
2025-10-032,600.003,030.002,600.003,030.002,851.18515,300
2025-10-022,430.002,460.002,400.002,430.002,286.596,000
2025-10-012,370.002,430.002,360.002,430.002,286.5912,800
2025-09-302,410.002,420.002,360.002,420.002,277.187,100
2025-09-292,390.002,410.002,370.002,390.002,248.9512,700
2025-09-262,390.002,390.002,330.002,390.002,248.952,600
2025-09-252,330.002,390.002,330.002,370.002,230.132,600
2025-09-242,390.002,400.002,330.002,330.002,192.501,400
2025-09-232,330.002,340.002,330.002,340.002,201.90700
2025-09-222,390.002,390.002,280.002,330.002,192.5011,500
2025-09-192,310.002,370.002,270.002,370.002,230.13800
2025-09-182,360.002,400.002,260.002,320.002,183.099,800
2025-09-172,370.002,370.002,100.002,260.002,126.6329,900
2025-09-162,370.002,410.002,370.002,370.002,230.133,400
2025-09-152,410.002,410.002,360.002,370.002,230.136,000
2025-09-122,410.002,410.002,400.002,410.002,267.772,900
2025-09-112,400.002,460.002,290.002,400.002,258.3628,800
2025-09-102,350.002,450.002,350.002,430.002,286.594,100
2025-09-092,400.002,430.002,350.002,350.002,211.3120,200
2025-09-082,510.002,510.002,400.002,400.002,258.368,700
2025-09-052,500.002,500.002,500.002,500.002,352.460
2025-09-042,540.002,540.002,440.002,500.002,352.465,300
2025-09-032,450.002,540.002,450.002,530.002,380.6914,700
2025-09-022,400.002,650.002,320.002,430.002,286.5940,200
2025-09-012,350.002,680.002,190.002,440.002,296.00105,100
2025-08-292,470.002,470.002,300.002,390.002,248.9520,800
2025-08-282,490.002,490.002,440.002,470.002,324.2310,600
2025-08-272,410.002,490.002,370.002,480.002,333.649,900
2025-08-262,500.002,510.002,410.002,410.002,267.7723,300
2025-08-252,600.002,600.002,500.002,500.002,352.4611,800
2025-08-222,590.002,650.002,440.002,520.002,371.2857,100
2025-08-212,470.002,950.002,410.002,530.002,380.69144,000
2025-08-202,460.002,540.002,460.002,470.002,324.2349,400
2025-08-192,420.002,520.002,360.002,460.002,314.8253,600
2025-08-182,420.002,420.002,420.002,420.002,277.180
2025-08-152,430.002,560.002,420.002,420.002,277.1823,500
2025-08-142,450.002,460.002,400.002,430.002,286.5919,100
← NewerPage 5 of 21 · 1,215 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.