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
2025-11-113,090.003,100.003,050.003,050.002,976.6016,100
2025-11-103,100.003,100.003,070.003,090.003,015.6418,000
2025-11-073,090.003,130.003,090.003,090.003,015.6422,100
2025-11-063,070.003,130.003,070.003,090.003,015.6436,500
2025-11-053,070.003,070.002,950.003,050.002,976.6053,200
2025-11-043,030.003,050.003,030.003,050.002,976.6014,100
2025-11-033,020.003,050.002,990.003,030.002,957.0918,100
2025-10-313,020.003,040.002,990.002,990.002,918.059,400
2025-10-302,970.003,050.002,970.003,030.002,957.0926,400
2025-10-293,030.003,030.002,910.002,970.002,898.5339,900
2025-10-283,010.003,170.002,900.003,030.002,957.09217,400
2025-10-273,150.003,200.003,030.003,030.002,957.0977,200
2025-10-243,130.003,190.003,110.003,150.003,074.2027,800
← NewerPage 5 of 5 · 253 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.