Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2,560.00 | 2,560.00 | 2,380.00 | 2,450.00 | 2,305.41 | 165,800 |
| 2025-08-12 | 2,570.00 | 2,750.00 | 2,380.00 | 2,560.00 | 2,408.92 | 227,000 |
| 2025-08-11 | 2,360.00 | 2,800.00 | 2,310.00 | 2,570.00 | 2,418.33 | 84,400 |
| 2025-08-08 | 2,470.00 | 2,470.00 | 2,300.00 | 2,400.00 | 2,258.36 | 29,500 |
| 2025-08-07 | 2,670.00 | 2,670.00 | 2,300.00 | 2,470.00 | 2,324.23 | 244,100 |
| 2025-08-06 | 2,460.00 | 3,040.00 | 2,370.00 | 2,670.00 | 2,512.43 | 215,700 |
| 2025-08-05 | 2,540.00 | 2,540.00 | 2,290.00 | 2,460.00 | 2,314.82 | 135,600 |
| 2025-08-04 | 2,420.00 | 2,680.00 | 2,340.00 | 2,540.00 | 2,390.10 | 163,900 |
| 2025-08-01 | 2,530.00 | 2,650.00 | 2,110.00 | 2,420.00 | 2,277.18 | 155,500 |
| 2025-07-31 | 2,820.00 | 3,510.00 | 2,390.00 | 2,440.00 | 2,296.00 | 1,205,900 |
| 2025-07-30 | 2,410.00 | 2,950.00 | 2,390.00 | 2,810.00 | 2,644.17 | 571,100 |
| 2025-07-29 | 2,060.00 | 2,570.00 | 2,060.00 | 2,390.00 | 2,248.95 | 455,800 |
| 2025-07-28 | 1,925.00 | 2,170.00 | 1,910.00 | 2,060.00 | 1,938.43 | 79,400 |
| 2025-07-25 | 1,950.00 | 2,370.00 | 1,900.00 | 1,920.00 | 1,806.69 | 340,000 |
| 2025-07-24 | 1,905.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,787.87 | 7,500 |
| 2025-07-23 | 1,920.00 | 1,920.00 | 1,905.00 | 1,915.00 | 1,801.99 | 4,300 |
| 2025-07-22 | 1,900.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,778.46 | 20,800 |
| 2025-07-21 | 1,880.00 | 1,920.00 | 1,875.00 | 1,895.00 | 1,783.17 | 30,900 |
| 2025-07-18 | 1,860.00 | 1,920.00 | 1,850.00 | 1,880.00 | 1,769.05 | 22,800 |
| 2025-07-17 | 1,805.00 | 1,985.00 | 1,785.00 | 1,855.00 | 1,745.53 | 73,500 |
| 2025-07-16 | 1,805.00 | 1,810.00 | 1,775.00 | 1,805.00 | 1,698.48 | 7,800 |
| 2025-07-15 | 1,795.00 | 1,805.00 | 1,795.00 | 1,805.00 | 1,698.48 | 2,000 |
| 2025-07-14 | 1,800.00 | 1,810.00 | 1,795.00 | 1,795.00 | 1,689.07 | 9,100 |
| 2025-07-11 | 1,780.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,703.18 | 2,200 |
| 2025-07-10 | 1,800.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,693.77 | 1,000 |
| 2025-07-09 | 1,800.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,693.77 | 900 |
| 2025-07-08 | 1,750.00 | 1,795.00 | 1,750.00 | 1,795.00 | 1,689.07 | 2,600 |
| 2025-07-07 | 1,775.00 | 1,775.00 | 1,735.00 | 1,735.00 | 1,632.61 | 5,100 |
| 2025-07-04 | 1,750.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,665.54 | 800 |
| 2025-07-03 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,660.84 | 600 |
| 2025-07-02 | 1,760.00 | 1,880.00 | 1,740.00 | 1,760.00 | 1,656.13 | 9,700 |
| 2025-07-01 | 1,800.00 | 1,885.00 | 1,755.00 | 1,760.00 | 1,656.13 | 2,500 |
| 2025-06-30 | 1,740.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,646.72 | 1,000 |
| 2025-06-26 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,637.31 | 1,100 |
| 2025-06-25 | 1,790.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,646.72 | 600 |
| 2025-06-24 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,642.02 | 1,300 |
| 2025-06-23 | 1,745.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,623.20 | 11,900 |
| 2025-06-20 | 1,745.00 | 1,790.00 | 1,745.00 | 1,745.00 | 1,642.02 | 1,300 |
| 2025-06-19 | 1,750.00 | 1,795.00 | 1,735.00 | 1,745.00 | 1,642.02 | 5,400 |
| 2025-06-18 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,689.07 | 0 |
| 2025-06-17 | 1,765.00 | 1,805.00 | 1,765.00 | 1,795.00 | 1,689.07 | 2,800 |
| 2025-06-16 | 1,830.00 | 1,830.00 | 1,765.00 | 1,765.00 | 1,660.84 | 2,400 |
| 2025-06-13 | 1,805.00 | 1,810.00 | 1,765.00 | 1,795.00 | 1,689.07 | 1,800 |
| 2025-06-12 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,693.77 | 500 |
| 2025-06-11 | 1,770.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,689.07 | 2,100 |
| 2025-06-10 | 1,760.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,660.84 | 1,100 |
| 2025-06-05 | 1,800.00 | 1,805.00 | 1,750.00 | 1,800.00 | 1,693.77 | 11,200 |
| 2025-06-04 | 1,800.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,693.77 | 7,800 |
| 2025-06-03 | 1,850.00 | 1,885.00 | 1,805.00 | 1,805.00 | 1,660.84 | 35,500 |
| 2025-06-02 | 1,915.00 | 1,920.00 | 1,805.00 | 1,835.00 | 1,688.44 | 42,600 |
| 2025-05-28 | 1,840.00 | 1,940.00 | 1,700.00 | 1,915.00 | 1,762.05 | 38,100 |
| 2025-05-27 | 1,875.00 | 1,880.00 | 1,800.00 | 1,840.00 | 1,693.04 | 20,900 |
| 2025-05-26 | 1,890.00 | 1,935.00 | 1,880.00 | 1,880.00 | 1,729.85 | 20,400 |
| 2025-05-23 | 1,890.00 | 1,925.00 | 1,885.00 | 1,885.00 | 1,734.45 | 1,600 |
| 2025-05-22 | 1,900.00 | 1,900.00 | 1,870.00 | 1,900.00 | 1,748.25 | 11,300 |
| 2025-05-21 | 1,870.00 | 1,895.00 | 1,830.00 | 1,890.00 | 1,739.05 | 8,900 |
| 2025-05-20 | 1,820.00 | 1,900.00 | 1,700.00 | 1,805.00 | 1,660.84 | 12,700 |
| 2025-05-19 | 1,895.00 | 2,070.00 | 1,805.00 | 1,820.00 | 1,674.64 | 24,200 |
| 2025-05-16 | 1,805.00 | 1,805.00 | 1,770.00 | 1,790.00 | 1,647.04 | 5,300 |
| 2025-05-15 | 1,790.00 | 1,805.00 | 1,770.00 | 1,805.00 | 1,660.84 | 7,600 |
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.