See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← PNGO.JK stock page

Pinago Utama Tbk Pt historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-083,600.003,750.003,510.003,620.003,620.0069,000
2026-05-073,670.003,690.003,550.003,570.003,570.00128,800
2026-05-064,020.004,040.003,500.003,670.003,670.00267,600
2026-05-054,230.004,570.003,850.003,900.003,900.00466,900
2026-05-043,730.004,150.003,490.003,870.003,870.00317,200
2026-05-013,500.003,500.003,500.003,500.003,500.000
2026-04-303,500.003,700.003,490.003,500.003,500.0054,600
2026-04-293,600.003,700.003,200.003,490.003,490.0040,100
2026-04-283,510.003,600.003,430.003,580.003,580.005,100
2026-04-273,540.003,540.003,500.003,500.003,500.0012,300
2026-04-243,650.003,690.003,530.003,540.003,540.009,600
← NewerPage 3 of 3 · 131 trading days

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.