Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,640.00 | 1,665.00 | 1,640.00 | 1,660.00 | 1,527.42 | 800 |
| 2025-02-03 | 1,605.00 | 1,695.00 | 1,605.00 | 1,690.00 | 1,555.02 | 2,400 |
| 2025-01-31 | 1,650.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,527.42 | 6,200 |
| 2025-01-30 | 1,690.00 | 1,695.00 | 1,645.00 | 1,645.00 | 1,513.62 | 1,600 |
| 2025-01-24 | 1,650.00 | 1,650.00 | 1,645.00 | 1,650.00 | 1,518.22 | 1,500 |
| 2025-01-23 | 1,650.00 | 1,650.00 | 1,640.00 | 1,645.00 | 1,513.62 | 1,900 |
| 2025-01-22 | 1,695.00 | 1,695.00 | 1,650.00 | 1,650.00 | 1,518.22 | 5,000 |
| 2025-01-21 | 1,680.00 | 1,690.00 | 1,655.00 | 1,655.00 | 1,522.82 | 4,600 |
| 2025-01-20 | 1,665.00 | 1,680.00 | 1,640.00 | 1,680.00 | 1,545.82 | 2,700 |
| 2025-01-17 | 1,655.00 | 1,685.00 | 1,655.00 | 1,665.00 | 1,532.02 | 7,200 |
| 2025-01-16 | 1,650.00 | 1,665.00 | 1,575.00 | 1,665.00 | 1,532.02 | 4,000 |
| 2025-01-15 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,518.22 | 800 |
| 2025-01-14 | 1,620.00 | 1,660.00 | 1,600.00 | 1,660.00 | 1,527.42 | 1,600 |
| 2025-01-13 | 1,670.00 | 1,675.00 | 1,620.00 | 1,620.00 | 1,490.61 | 9,900 |
| 2025-01-10 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,541.22 | 200 |
| 2025-01-09 | 1,675.00 | 1,685.00 | 1,625.00 | 1,630.00 | 1,499.82 | 1,900 |
| 2025-01-08 | 1,665.00 | 1,700.00 | 1,650.00 | 1,685.00 | 1,550.42 | 4,600 |
| 2025-01-07 | 1,665.00 | 1,680.00 | 1,625.00 | 1,665.00 | 1,532.02 | 3,400 |
| 2025-01-06 | 1,665.00 | 1,670.00 | 1,660.00 | 1,665.00 | 1,532.02 | 1,200 |
| 2025-01-03 | 1,620.00 | 1,670.00 | 1,620.00 | 1,670.00 | 1,536.62 | 2,300 |
| 2025-01-02 | 1,610.00 | 1,670.00 | 1,610.00 | 1,620.00 | 1,490.61 | 2,000 |
| 2024-12-30 | 1,620.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,481.41 | 3,700 |
| 2024-12-27 | 1,695.00 | 1,695.00 | 1,610.00 | 1,620.00 | 1,490.61 | 3,800 |
| 2024-12-24 | 1,650.00 | 1,700.00 | 1,615.00 | 1,675.00 | 1,541.22 | 3,600 |
| 2024-12-23 | 1,650.00 | 1,670.00 | 1,610.00 | 1,650.00 | 1,518.22 | 5,500 |
| 2024-12-20 | 1,670.00 | 1,670.00 | 1,610.00 | 1,635.00 | 1,504.42 | 1,300 |
| 2024-12-19 | 1,685.00 | 1,685.00 | 1,600.00 | 1,670.00 | 1,536.62 | 5,300 |
| 2024-12-18 | 1,690.00 | 1,695.00 | 1,685.00 | 1,685.00 | 1,550.42 | 2,200 |
| 2024-12-17 | 1,735.00 | 1,735.00 | 1,695.00 | 1,695.00 | 1,559.62 | 6,500 |
| 2024-12-16 | 1,725.00 | 1,775.00 | 1,715.00 | 1,735.00 | 1,596.43 | 5,300 |
| 2024-12-13 | 1,705.00 | 1,715.00 | 1,705.00 | 1,715.00 | 1,578.03 | 1,000 |
| 2024-12-12 | 1,715.00 | 1,855.00 | 1,700.00 | 1,705.00 | 1,568.83 | 13,400 |
| 2024-12-11 | 1,790.00 | 1,800.00 | 1,675.00 | 1,700.00 | 1,564.22 | 4,600 |
| 2024-12-10 | 1,700.00 | 1,800.00 | 1,675.00 | 1,800.00 | 1,656.24 | 2,600 |
| 2024-12-09 | 1,715.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,582.63 | 1,700 |
| 2024-12-06 | 1,715.00 | 1,715.00 | 1,710.00 | 1,710.00 | 1,573.43 | 700 |
| 2024-12-05 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,573.43 | 200 |
| 2024-12-04 | 1,710.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,573.43 | 1,700 |
| 2024-12-03 | 1,695.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,555.02 | 3,700 |
| 2024-12-02 | 1,775.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,564.22 | 12,500 |
| 2024-11-29 | 1,820.00 | 1,820.00 | 1,780.00 | 1,810.00 | 1,665.44 | 4,200 |
| 2024-11-28 | 1,860.00 | 1,870.00 | 1,810.00 | 1,820.00 | 1,637.84 | 17,900 |
| 2024-11-26 | 1,875.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,673.83 | 6,400 |
| 2024-11-25 | 1,805.00 | 1,910.00 | 1,805.00 | 1,875.00 | 1,687.33 | 29,700 |
| 2024-11-22 | 1,775.00 | 1,800.00 | 1,755.00 | 1,800.00 | 1,619.84 | 7,500 |
| 2024-11-21 | 1,740.00 | 1,775.00 | 1,740.00 | 1,750.00 | 1,574.84 | 3,900 |
| 2024-11-20 | 1,745.00 | 1,755.00 | 1,720.00 | 1,740.00 | 1,565.84 | 6,900 |
| 2024-11-19 | 1,705.00 | 1,745.00 | 1,705.00 | 1,745.00 | 1,570.34 | 4,700 |
| 2024-11-18 | 1,735.00 | 1,750.00 | 1,700.00 | 1,740.00 | 1,565.84 | 10,200 |
| 2024-11-15 | 1,765.00 | 1,765.00 | 1,720.00 | 1,720.00 | 1,547.84 | 9,500 |
| 2024-11-14 | 1,770.00 | 1,770.00 | 1,710.00 | 1,710.00 | 1,538.85 | 1,800 |
| 2024-11-13 | 1,800.00 | 1,830.00 | 1,760.00 | 1,760.00 | 1,583.84 | 7,100 |
| 2024-11-12 | 1,715.00 | 1,800.00 | 1,715.00 | 1,800.00 | 1,619.84 | 600 |
| 2024-11-11 | 1,710.00 | 1,760.00 | 1,705.00 | 1,715.00 | 1,543.34 | 2,500 |
| 2024-11-08 | 1,715.00 | 1,785.00 | 1,700.00 | 1,710.00 | 1,538.85 | 11,000 |
| 2024-11-07 | 1,815.00 | 1,815.00 | 1,705.00 | 1,715.00 | 1,543.34 | 26,500 |
| 2024-11-06 | 1,845.00 | 1,860.00 | 1,815.00 | 1,815.00 | 1,633.34 | 7,400 |
| 2024-11-05 | 1,880.00 | 1,880.00 | 1,845.00 | 1,845.00 | 1,660.33 | 1,200 |
| 2024-11-04 | 1,845.00 | 1,895.00 | 1,835.00 | 1,850.00 | 1,664.83 | 11,000 |
| 2024-11-01 | 1,800.00 | 1,885.00 | 1,800.00 | 1,850.00 | 1,664.83 | 8,900 |
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.