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 spot4,012▼ 0.30%WTI103.27▲ 3.82%
← PNGO.JK stock page

Pinago Utama Tbk Pt historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-233,580.003,600.003,340.003,360.003,360.009,500
2026-10-223,420.003,960.003,360.003,400.003,400.0029,000
2026-10-213,080.003,500.003,080.003,430.003,430.0010,000
2026-10-203,050.003,180.003,050.003,170.003,170.004,700
2026-10-193,110.003,380.002,800.003,000.003,000.008,300
2026-10-164,120.004,120.002,900.003,010.003,010.0038,800
2026-10-153,110.003,310.003,050.003,300.003,300.0010,200
2026-10-143,340.003,600.003,330.003,330.003,330.0016,400
2026-10-133,280.003,280.003,200.003,250.003,250.006,700
2026-10-123,490.003,490.003,270.003,280.003,280.006,900
2026-10-093,500.003,500.003,330.003,350.003,350.002,000
2026-10-083,530.003,600.003,450.003,500.003,500.001,200
2026-10-073,490.003,610.003,490.003,520.003,520.006,600
2026-10-063,340.003,500.003,300.003,490.003,490.001,100
2026-10-053,310.003,550.003,300.003,340.003,340.0012,200
2026-10-023,460.003,460.003,280.003,390.003,390.005,500
2026-10-013,650.003,650.003,460.003,480.003,480.001,500
2026-09-303,640.003,650.003,640.003,650.003,650.001,500
2026-09-293,610.003,700.003,600.003,620.003,620.004,500
2026-09-283,450.003,660.003,450.003,630.003,630.00700
2026-09-253,560.003,560.003,400.003,400.003,400.005,100
2026-09-243,580.003,580.003,580.003,580.003,580.00100
2026-09-233,460.003,460.003,450.003,450.003,450.003,400
Page 1 of 1 · 23 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.