Pinago Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,820.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,619.84 | 19,700 |
| 2024-10-30 | 1,955.00 | 1,955.00 | 1,785.00 | 1,795.00 | 1,615.34 | 23,700 |
| 2024-10-29 | 1,940.00 | 1,950.00 | 1,915.00 | 1,915.00 | 1,723.33 | 5,300 |
| 2024-10-28 | 1,920.00 | 1,965.00 | 1,855.00 | 1,900.00 | 1,709.83 | 9,600 |
| 2024-10-25 | 1,920.00 | 1,930.00 | 1,870.00 | 1,930.00 | 1,736.83 | 6,600 |
| 2024-10-24 | 1,940.00 | 1,960.00 | 1,920.00 | 1,920.00 | 1,727.83 | 21,600 |
| 2024-10-23 | 1,865.00 | 1,950.00 | 1,865.00 | 1,950.00 | 1,754.82 | 6,400 |
| 2024-10-22 | 1,910.00 | 1,935.00 | 1,910.00 | 1,910.00 | 1,718.83 | 7,900 |
| 2024-10-21 | 1,960.00 | 1,960.00 | 1,900.00 | 1,920.00 | 1,727.83 | 8,200 |
| 2024-10-18 | 1,960.00 | 1,960.00 | 1,915.00 | 1,945.00 | 1,750.32 | 5,700 |
| 2024-10-17 | 1,880.00 | 1,965.00 | 1,870.00 | 1,960.00 | 1,763.82 | 36,000 |
| 2024-10-16 | 1,905.00 | 1,905.00 | 1,865.00 | 1,865.00 | 1,678.33 | 1,300 |
| 2024-10-15 | 1,900.00 | 1,900.00 | 1,885.00 | 1,885.00 | 1,696.33 | 2,300 |
| 2024-10-14 | 1,895.00 | 1,905.00 | 1,865.00 | 1,900.00 | 1,709.83 | 3,700 |
| 2024-10-11 | 1,890.00 | 1,900.00 | 1,865.00 | 1,895.00 | 1,705.33 | 4,700 |
| 2024-10-10 | 1,860.00 | 1,900.00 | 1,860.00 | 1,890.00 | 1,700.83 | 4,500 |
| 2024-10-09 | 1,865.00 | 1,895.00 | 1,860.00 | 1,860.00 | 1,673.83 | 2,600 |
| 2024-10-08 | 1,885.00 | 1,885.00 | 1,860.00 | 1,860.00 | 1,673.83 | 2,000 |
| 2024-10-07 | 1,850.00 | 1,890.00 | 1,850.00 | 1,860.00 | 1,673.83 | 8,000 |
| 2024-10-04 | 1,870.00 | 1,870.00 | 1,835.00 | 1,850.00 | 1,664.83 | 5,200 |
| 2024-10-03 | 1,870.00 | 1,890.00 | 1,830.00 | 1,870.00 | 1,682.83 | 8,800 |
| 2024-10-02 | 1,875.00 | 1,875.00 | 1,855.00 | 1,875.00 | 1,687.33 | 6,600 |
| 2024-10-01 | 1,895.00 | 1,910.00 | 1,875.00 | 1,875.00 | 1,687.33 | 9,900 |
| 2024-09-30 | 1,910.00 | 1,910.00 | 1,860.00 | 1,895.00 | 1,705.33 | 6,600 |
| 2024-09-27 | 2,000.00 | 2,000.00 | 1,900.00 | 1,905.00 | 1,714.33 | 55,700 |
| 2024-09-26 | 1,835.00 | 2,150.00 | 1,830.00 | 2,000.00 | 1,799.82 | 36,200 |
| 2024-09-25 | 1,835.00 | 1,840.00 | 1,830.00 | 1,835.00 | 1,651.33 | 2,300 |
| 2024-09-24 | 1,835.00 | 1,845.00 | 1,820.00 | 1,820.00 | 1,637.84 | 12,900 |
| 2024-09-23 | 1,835.00 | 1,845.00 | 1,815.00 | 1,825.00 | 1,642.33 | 16,500 |
| 2024-09-20 | 1,850.00 | 1,850.00 | 1,830.00 | 1,835.00 | 1,651.33 | 15,100 |
| 2024-09-19 | 1,840.00 | 1,850.00 | 1,830.00 | 1,850.00 | 1,664.83 | 9,400 |
| 2024-09-18 | 1,825.00 | 1,845.00 | 1,810.00 | 1,840.00 | 1,655.83 | 22,600 |
| 2024-09-17 | 1,840.00 | 1,860.00 | 1,825.00 | 1,835.00 | 1,651.33 | 8,300 |
| 2024-09-13 | 1,865.00 | 1,865.00 | 1,825.00 | 1,845.00 | 1,660.33 | 4,500 |
| 2024-09-12 | 1,860.00 | 1,860.00 | 1,830.00 | 1,840.00 | 1,655.83 | 6,500 |
| 2024-09-11 | 1,870.00 | 1,870.00 | 1,825.00 | 1,830.00 | 1,646.83 | 4,700 |
| 2024-09-10 | 1,825.00 | 1,870.00 | 1,825.00 | 1,825.00 | 1,642.33 | 5,400 |
| 2024-09-09 | 1,840.00 | 1,885.00 | 1,820.00 | 1,825.00 | 1,642.33 | 13,400 |
| 2024-09-06 | 1,860.00 | 1,930.00 | 1,835.00 | 1,840.00 | 1,655.83 | 33,100 |
| 2024-09-05 | 1,825.00 | 1,885.00 | 1,820.00 | 1,845.00 | 1,660.33 | 17,600 |
| 2024-09-04 | 1,830.00 | 1,865.00 | 1,820.00 | 1,845.00 | 1,660.33 | 7,800 |
| 2024-09-03 | 1,800.00 | 1,855.00 | 1,800.00 | 1,830.00 | 1,646.83 | 21,600 |
| 2024-09-02 | 1,940.00 | 2,030.00 | 1,800.00 | 1,830.00 | 1,646.83 | 158,700 |
| 2024-08-30 | 2,320.00 | 2,400.00 | 1,900.00 | 1,940.00 | 1,745.82 | 311,600 |
| 2024-08-29 | 2,250.00 | 2,400.00 | 2,110.00 | 2,320.00 | 2,087.79 | 39,400 |
| 2024-08-28 | 2,310.00 | 2,360.00 | 2,000.00 | 2,250.00 | 2,024.80 | 115,900 |
| 2024-08-27 | 2,150.00 | 2,390.00 | 2,150.00 | 2,280.00 | 2,051.79 | 35,300 |
| 2024-08-26 | 2,230.00 | 2,490.00 | 2,220.00 | 2,230.00 | 2,006.80 | 154,900 |
| 2024-08-23 | 2,390.00 | 2,400.00 | 2,210.00 | 2,300.00 | 2,069.79 | 23,400 |
| 2024-08-22 | 2,390.00 | 2,590.00 | 1,965.00 | 2,320.00 | 2,087.79 | 673,800 |
| 2024-08-21 | 2,140.00 | 2,600.00 | 2,140.00 | 2,390.00 | 2,150.78 | 104,200 |
| 2024-08-20 | 2,040.00 | 2,200.00 | 1,950.00 | 2,160.00 | 1,943.80 | 67,500 |
| 2024-08-19 | 2,060.00 | 2,140.00 | 1,985.00 | 2,060.00 | 1,853.81 | 87,600 |
| 2024-08-16 | 2,100.00 | 2,390.00 | 1,925.00 | 2,060.00 | 1,853.81 | 360,000 |
| 2024-08-15 | 2,000.00 | 2,400.00 | 1,940.00 | 2,100.00 | 1,889.81 | 162,600 |
| 2024-08-14 | 1,885.00 | 2,300.00 | 1,810.00 | 2,000.00 | 1,799.82 | 129,200 |
| 2024-08-13 | 1,750.00 | 1,950.00 | 1,700.00 | 1,890.00 | 1,700.83 | 57,400 |
| 2024-08-12 | 1,615.00 | 2,070.00 | 1,615.00 | 1,750.00 | 1,574.84 | 119,300 |
| 2024-08-09 | 1,665.00 | 1,665.00 | 1,605.00 | 1,660.00 | 1,493.85 | 11,400 |
| 2024-08-08 | 1,515.00 | 1,900.00 | 1,515.00 | 1,660.00 | 1,493.85 | 72,400 |
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.