Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,760.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,647.04 | 5,600 |
| 2025-05-09 | 1,755.00 | 1,780.00 | 1,755.00 | 1,755.00 | 1,614.83 | 3,600 |
| 2025-05-08 | 1,755.00 | 1,755.00 | 1,750.00 | 1,755.00 | 1,614.83 | 4,000 |
| 2025-05-07 | 1,790.00 | 1,790.00 | 1,750.00 | 1,775.00 | 1,633.23 | 3,200 |
| 2025-05-06 | 1,800.00 | 1,800.00 | 1,740.00 | 1,755.00 | 1,614.83 | 10,400 |
| 2025-05-05 | 1,755.00 | 1,795.00 | 1,750.00 | 1,755.00 | 1,614.83 | 10,300 |
| 2025-05-02 | 1,750.00 | 1,790.00 | 1,750.00 | 1,765.00 | 1,624.03 | 21,800 |
| 2025-04-30 | 1,815.00 | 1,820.00 | 1,730.00 | 1,790.00 | 1,647.04 | 14,100 |
| 2025-04-29 | 1,700.00 | 1,990.00 | 1,700.00 | 1,815.00 | 1,670.04 | 161,800 |
| 2025-04-28 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,518.22 | 5,500 |
| 2025-04-25 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,522.82 | 1,000 |
| 2025-04-24 | 1,640.00 | 1,660.00 | 1,625.00 | 1,640.00 | 1,509.02 | 6,200 |
| 2025-04-23 | 1,665.00 | 1,665.00 | 1,625.00 | 1,650.00 | 1,518.22 | 900 |
| 2025-04-22 | 1,630.00 | 1,655.00 | 1,620.00 | 1,620.00 | 1,490.61 | 2,700 |
| 2025-04-21 | 1,655.00 | 1,660.00 | 1,615.00 | 1,655.00 | 1,522.82 | 800 |
| 2025-04-17 | 1,660.00 | 1,660.00 | 1,600.00 | 1,655.00 | 1,522.82 | 2,300 |
| 2025-04-16 | 1,615.00 | 1,645.00 | 1,550.00 | 1,645.00 | 1,513.62 | 6,100 |
| 2025-04-15 | 1,610.00 | 1,650.00 | 1,610.00 | 1,640.00 | 1,509.02 | 700 |
| 2025-04-14 | 1,630.00 | 1,695.00 | 1,600.00 | 1,600.00 | 1,472.21 | 2,700 |
| 2025-04-11 | 1,700.00 | 1,700.00 | 1,600.00 | 1,630.00 | 1,499.82 | 6,600 |
| 2025-04-10 | 1,790.00 | 1,790.00 | 1,600.00 | 1,600.00 | 1,472.21 | 4,300 |
| 2025-04-09 | 1,685.00 | 1,685.00 | 1,575.00 | 1,600.00 | 1,472.21 | 500 |
| 2025-04-08 | 1,560.00 | 1,600.00 | 1,480.00 | 1,600.00 | 1,472.21 | 3,300 |
| 2025-03-27 | 1,625.00 | 1,795.00 | 1,590.00 | 1,620.00 | 1,490.61 | 4,000 |
| 2025-03-26 | 1,620.00 | 1,620.00 | 1,555.00 | 1,590.00 | 1,463.01 | 5,200 |
| 2025-03-25 | 1,600.00 | 1,600.00 | 1,500.00 | 1,520.00 | 1,398.60 | 1,100 |
| 2025-03-24 | 1,505.00 | 1,595.00 | 1,505.00 | 1,595.00 | 1,467.61 | 600 |
| 2025-03-21 | 1,545.00 | 1,545.00 | 1,505.00 | 1,520.00 | 1,398.60 | 1,700 |
| 2025-03-20 | 1,570.00 | 1,600.00 | 1,545.00 | 1,545.00 | 1,421.60 | 2,200 |
| 2025-03-19 | 1,570.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,435.41 | 600 |
| 2025-03-18 | 1,650.00 | 1,650.00 | 1,560.00 | 1,560.00 | 1,435.41 | 1,500 |
| 2025-03-17 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,463.01 | 1,700 |
| 2025-03-14 | 1,750.00 | 1,750.00 | 1,600.00 | 1,600.00 | 1,472.21 | 3,200 |
| 2025-03-13 | 1,595.00 | 1,620.00 | 1,580.00 | 1,600.00 | 1,472.21 | 12,000 |
| 2025-03-12 | 1,580.00 | 1,600.00 | 1,560.00 | 1,595.00 | 1,467.61 | 1,300 |
| 2025-03-11 | 1,570.00 | 1,650.00 | 1,535.00 | 1,580.00 | 1,453.81 | 5,000 |
| 2025-03-10 | 1,540.00 | 1,555.00 | 1,540.00 | 1,555.00 | 1,430.81 | 2,200 |
| 2025-03-07 | 1,540.00 | 1,540.00 | 1,535.00 | 1,535.00 | 1,412.40 | 800 |
| 2025-03-06 | 1,565.00 | 1,640.00 | 1,520.00 | 1,540.00 | 1,417.00 | 11,200 |
| 2025-03-05 | 1,525.00 | 1,690.00 | 1,525.00 | 1,565.00 | 1,440.01 | 8,400 |
| 2025-03-04 | 1,680.00 | 1,685.00 | 1,500.00 | 1,520.00 | 1,398.60 | 37,300 |
| 2025-03-03 | 1,700.00 | 1,795.00 | 1,640.00 | 1,655.00 | 1,522.82 | 53,900 |
| 2025-02-28 | 1,800.00 | 1,840.00 | 1,575.00 | 1,750.00 | 1,610.23 | 19,700 |
| 2025-02-27 | 1,785.00 | 1,935.00 | 1,765.00 | 1,790.00 | 1,647.04 | 67,000 |
| 2025-02-26 | 1,730.00 | 2,150.00 | 1,730.00 | 1,785.00 | 1,642.44 | 68,600 |
| 2025-02-25 | 1,995.00 | 1,995.00 | 1,675.00 | 1,750.00 | 1,610.23 | 82,900 |
| 2025-02-24 | 1,635.00 | 2,050.00 | 1,630.00 | 1,995.00 | 1,835.66 | 31,100 |
| 2025-02-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,518.22 | 100 |
| 2025-02-20 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,518.22 | 500 |
| 2025-02-19 | 1,675.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,518.22 | 1,200 |
| 2025-02-18 | 1,650.00 | 1,665.00 | 1,650.00 | 1,665.00 | 1,532.02 | 1,800 |
| 2025-02-17 | 1,625.00 | 1,690.00 | 1,610.00 | 1,675.00 | 1,541.22 | 1,700 |
| 2025-02-14 | 1,625.00 | 1,625.00 | 1,620.00 | 1,620.00 | 1,490.61 | 300 |
| 2025-02-13 | 1,645.00 | 1,645.00 | 1,640.00 | 1,640.00 | 1,509.02 | 900 |
| 2025-02-12 | 1,570.00 | 1,630.00 | 1,570.00 | 1,630.00 | 1,499.82 | 1,600 |
| 2025-02-11 | 1,620.00 | 1,620.00 | 1,570.00 | 1,570.00 | 1,444.61 | 4,500 |
| 2025-02-10 | 1,650.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,490.61 | 2,500 |
| 2025-02-07 | 1,650.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,518.22 | 3,500 |
| 2025-02-06 | 1,635.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,527.42 | 1,200 |
| 2025-02-05 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,518.22 | 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.