Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT PINAGO UTAMA Tbk (PNGO.JK)

1,640.00
-10.00
(-0.61%)
At close: 4:00:02 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251,640.001,660.001,625.001,640.001,640.006,200
Apr 23, 20251,665.001,665.001,625.001,650.001,650.00900
Apr 22, 20251,630.001,655.001,620.001,620.001,620.002,700
Apr 21, 20251,655.001,660.001,615.001,655.001,655.00800
Apr 17, 20251,660.001,660.001,600.001,655.001,655.002,300
Apr 16, 20251,615.001,645.001,550.001,645.001,645.006,100
Apr 15, 20251,610.001,650.001,610.001,640.001,640.00700
Apr 14, 20251,630.001,695.001,600.001,600.001,600.002,700
Apr 11, 20251,700.001,700.001,600.001,630.001,630.006,600
Apr 10, 20251,790.001,790.001,600.001,600.001,600.004,300
Apr 9, 20251,685.001,685.001,575.001,600.001,600.00500
Apr 8, 20251,560.001,600.001,480.001,600.001,600.003,300
Mar 27, 20251,625.001,795.001,590.001,620.001,620.004,000
Mar 26, 20251,620.001,620.001,555.001,590.001,590.005,200
Mar 25, 20251,600.001,600.001,500.001,520.001,520.001,100
Mar 24, 20251,505.001,595.001,505.001,595.001,595.00600
Mar 21, 20251,545.001,545.001,505.001,520.001,520.001,700
Mar 20, 20251,570.001,600.001,545.001,545.001,545.002,200
Mar 19, 20251,570.001,570.001,560.001,560.001,560.00600
Mar 18, 20251,650.001,650.001,560.001,560.001,560.001,500
Mar 17, 20251,590.001,590.001,590.001,590.001,590.001,700
Mar 14, 20251,750.001,750.001,600.001,600.001,600.003,200
Mar 13, 20251,595.001,620.001,580.001,600.001,600.0012,000
Mar 12, 20251,580.001,600.001,560.001,595.001,595.001,300
Mar 11, 20251,570.001,650.001,535.001,580.001,580.005,000
Mar 10, 20251,540.001,555.001,540.001,555.001,555.002,200
Mar 7, 20251,540.001,540.001,535.001,535.001,535.00800
Mar 6, 20251,565.001,640.001,520.001,540.001,540.0011,200
Mar 5, 20251,525.001,690.001,525.001,565.001,565.008,400
Mar 4, 20251,680.001,685.001,500.001,520.001,520.0037,300
Mar 3, 20251,700.001,795.001,640.001,655.001,655.0053,900
Feb 28, 20251,800.001,840.001,575.001,750.001,750.0019,700
Feb 27, 20251,785.001,935.001,765.001,790.001,790.0067,000
Feb 26, 20251,730.002,150.001,730.001,785.001,785.0068,600
Feb 25, 20251,995.001,995.001,675.001,750.001,750.0082,900
Feb 24, 20251,635.002,050.001,630.001,995.001,995.0031,100
Feb 21, 20251,650.001,650.001,650.001,650.001,650.00100
Feb 20, 20251,650.001,650.001,650.001,650.001,650.00500
Feb 19, 20251,675.001,675.001,650.001,650.001,650.001,200
Feb 18, 20251,650.001,665.001,650.001,665.001,665.001,800
Feb 17, 20251,625.001,690.001,610.001,675.001,675.001,700
Feb 14, 20251,625.001,625.001,620.001,620.001,620.00300
Feb 13, 20251,645.001,645.001,640.001,640.001,640.00900
Feb 12, 20251,570.001,630.001,570.001,630.001,630.001,600
Feb 11, 20251,620.001,620.001,570.001,570.001,570.004,500
Feb 10, 20251,650.001,650.001,600.001,620.001,620.002,500
Feb 7, 20251,650.001,650.001,600.001,650.001,650.003,500
Feb 6, 20251,635.001,660.001,620.001,660.001,660.001,200
Feb 5, 20251,660.001,660.001,650.001,650.001,650.00600
Feb 4, 20251,640.001,665.001,640.001,660.001,660.00800
Feb 3, 20251,605.001,695.001,605.001,690.001,690.002,400
Jan 31, 20251,650.001,660.001,650.001,660.001,660.006,200
Jan 30, 20251,690.001,695.001,645.001,645.001,645.001,600
Jan 24, 20251,650.001,650.001,645.001,650.001,650.001,500
Jan 23, 20251,650.001,650.001,640.001,645.001,645.001,900
Jan 22, 20251,695.001,695.001,650.001,650.001,650.005,000
Jan 21, 20251,680.001,690.001,655.001,655.001,655.004,600
Jan 20, 20251,665.001,680.001,640.001,680.001,680.002,700
Jan 17, 20251,655.001,685.001,655.001,665.001,665.007,200
Jan 16, 20251,650.001,665.001,575.001,665.001,665.004,000
Jan 15, 20251,660.001,660.001,650.001,650.001,650.00800
Jan 14, 20251,620.001,660.001,600.001,660.001,660.001,600
Jan 13, 20251,670.001,675.001,620.001,620.001,620.009,900
Jan 10, 20251,675.001,675.001,675.001,675.001,675.00200
Jan 9, 20251,675.001,685.001,625.001,630.001,630.001,900
Jan 8, 20251,665.001,700.001,650.001,685.001,685.004,600
Jan 7, 20251,665.001,680.001,625.001,665.001,665.003,400
Jan 6, 20251,665.001,670.001,660.001,665.001,665.001,200
Jan 3, 20251,620.001,670.001,620.001,670.001,670.002,300
Jan 2, 20251,610.001,670.001,610.001,620.001,620.002,000
Dec 30, 20241,620.001,620.001,610.001,610.001,610.003,700
Dec 27, 20241,695.001,695.001,610.001,620.001,620.003,800
Dec 24, 20241,650.001,700.001,615.001,675.001,675.003,600
Dec 23, 20241,650.001,670.001,610.001,650.001,650.005,500
Dec 20, 20241,670.001,670.001,610.001,635.001,635.001,300
Dec 19, 20241,685.001,685.001,600.001,670.001,670.005,300
Dec 18, 20241,690.001,695.001,685.001,685.001,685.002,200
Dec 17, 20241,735.001,735.001,695.001,695.001,695.006,500
Dec 16, 20241,725.001,775.001,715.001,735.001,735.005,300
Dec 13, 20241,705.001,715.001,705.001,715.001,715.001,000
Dec 12, 20241,715.001,855.001,700.001,705.001,705.0013,400
Dec 11, 20241,790.001,800.001,675.001,700.001,700.004,600
Dec 10, 20241,700.001,800.001,675.001,800.001,800.002,600
Dec 9, 20241,715.001,740.001,710.001,720.001,720.001,700
Dec 6, 20241,715.001,715.001,710.001,710.001,710.00700
Dec 5, 20241,710.001,710.001,710.001,710.001,710.00200
Dec 4, 20241,710.001,710.001,705.001,710.001,710.001,700
Dec 3, 20241,695.001,695.001,675.001,690.001,690.003,700
Dec 2, 20241,775.001,800.001,700.001,700.001,700.0012,500
Nov 29, 2024 40 Dividend
Nov 29, 20241,820.001,820.001,780.001,810.001,810.004,200
Nov 28, 20241,860.001,870.001,810.001,820.001,780.0017,900
Nov 26, 20241,875.001,880.001,860.001,860.001,819.126,400
Nov 25, 20241,805.001,910.001,805.001,875.001,833.7929,700
Nov 22, 20241,775.001,800.001,755.001,800.001,760.447,500
Nov 21, 20241,740.001,775.001,740.001,750.001,711.543,900
Nov 20, 20241,745.001,755.001,720.001,740.001,701.766,900
Nov 19, 20241,705.001,745.001,705.001,745.001,706.654,700
Nov 18, 20241,735.001,750.001,700.001,740.001,701.7610,200
Nov 15, 20241,765.001,765.001,720.001,720.001,682.209,500
Nov 14, 20241,770.001,770.001,710.001,710.001,672.421,800
Nov 13, 20241,800.001,830.001,760.001,760.001,721.327,100
Nov 12, 20241,715.001,800.001,715.001,800.001,760.44600
Nov 11, 20241,710.001,760.001,705.001,715.001,677.312,500
Nov 8, 20241,715.001,785.001,700.001,710.001,672.4211,000
Nov 7, 20241,815.001,815.001,705.001,715.001,677.3126,500
Nov 6, 20241,845.001,860.001,815.001,815.001,775.117,400
Nov 5, 20241,880.001,880.001,845.001,845.001,804.451,200
Nov 4, 20241,845.001,895.001,835.001,850.001,809.3411,000
Nov 1, 20241,800.001,885.001,800.001,850.001,809.348,900
Oct 31, 20241,820.001,885.001,800.001,800.001,760.4419,700
Oct 30, 20241,955.001,955.001,785.001,795.001,755.5523,700
Oct 29, 20241,940.001,950.001,915.001,915.001,872.915,300
Oct 28, 20241,920.001,965.001,855.001,900.001,858.249,600
Oct 25, 20241,920.001,930.001,870.001,930.001,887.586,600
Oct 24, 20241,940.001,960.001,920.001,920.001,877.8021,600
Oct 23, 20241,865.001,950.001,865.001,950.001,907.146,400
Oct 22, 20241,910.001,935.001,910.001,910.001,868.027,900
Oct 21, 20241,960.001,960.001,900.001,920.001,877.808,200
Oct 18, 20241,960.001,960.001,915.001,945.001,902.255,700
Oct 17, 20241,880.001,965.001,870.001,960.001,916.9236,000
Oct 16, 20241,905.001,905.001,865.001,865.001,824.011,300
Oct 15, 20241,900.001,900.001,885.001,885.001,843.572,300
Oct 14, 20241,895.001,905.001,865.001,900.001,858.243,700
Oct 11, 20241,890.001,900.001,865.001,895.001,853.354,700
Oct 10, 20241,860.001,900.001,860.001,890.001,848.464,500
Oct 9, 20241,865.001,895.001,860.001,860.001,819.122,600
Oct 8, 20241,885.001,885.001,860.001,860.001,819.122,000
Oct 7, 20241,850.001,890.001,850.001,860.001,819.128,000
Oct 4, 20241,870.001,870.001,835.001,850.001,809.345,200
Oct 3, 20241,870.001,890.001,830.001,870.001,828.908,800
Oct 2, 20241,875.001,875.001,855.001,875.001,833.796,600
Oct 1, 20241,895.001,910.001,875.001,875.001,833.799,900
Sep 30, 20241,910.001,910.001,860.001,895.001,853.356,600
Sep 27, 20242,000.002,000.001,900.001,905.001,863.1355,700
Sep 26, 20241,835.002,150.001,830.002,000.001,956.0436,200
Sep 25, 20241,835.001,840.001,830.001,835.001,794.672,300
Sep 24, 20241,835.001,845.001,820.001,820.001,780.0012,900
Sep 23, 20241,835.001,845.001,815.001,825.001,784.8916,500
Sep 20, 20241,850.001,850.001,830.001,835.001,794.6715,100
Sep 19, 20241,840.001,850.001,830.001,850.001,809.349,400
Sep 18, 20241,825.001,845.001,810.001,840.001,799.5622,600
Sep 17, 20241,840.001,860.001,825.001,835.001,794.678,300
Sep 13, 20241,865.001,865.001,825.001,845.001,804.454,500
Sep 12, 20241,860.001,860.001,830.001,840.001,799.566,500
Sep 11, 20241,870.001,870.001,825.001,830.001,789.784,700
Sep 10, 20241,825.001,870.001,825.001,825.001,784.895,400
Sep 9, 20241,840.001,885.001,820.001,825.001,784.8913,400
Sep 6, 20241,860.001,930.001,835.001,840.001,799.5633,100
Sep 5, 20241,825.001,885.001,820.001,845.001,804.4517,600
Sep 4, 20241,830.001,865.001,820.001,845.001,804.457,800
Sep 3, 20241,800.001,855.001,800.001,830.001,789.7821,600
Sep 2, 20241,940.002,030.001,800.001,830.001,789.78158,700
Aug 30, 20242,320.002,400.001,900.001,940.001,897.36311,600
Aug 29, 20242,250.002,400.002,110.002,320.002,269.0139,400
Aug 28, 20242,310.002,360.002,000.002,250.002,200.55115,900
Aug 27, 20242,150.002,390.002,150.002,280.002,229.8935,300
Aug 26, 20242,230.002,490.002,220.002,230.002,180.99154,900
Aug 23, 20242,390.002,400.002,210.002,300.002,249.4523,400
Aug 22, 20242,390.002,590.001,965.002,320.002,269.01673,800
Aug 21, 20242,140.002,600.002,140.002,390.002,337.47104,200
Aug 20, 20242,040.002,200.001,950.002,160.002,112.5367,500
Aug 19, 20242,060.002,140.001,985.002,060.002,014.7387,600
Aug 16, 20242,100.002,390.001,925.002,060.002,014.73360,000
Aug 15, 20242,000.002,400.001,940.002,100.002,053.85162,600
Aug 14, 20241,885.002,300.001,810.002,000.001,956.04129,200
Aug 13, 20241,750.001,950.001,700.001,890.001,848.4657,400
Aug 12, 20241,615.002,070.001,615.001,750.001,711.54119,300
Aug 9, 20241,665.001,665.001,605.001,660.001,623.5211,400
Aug 8, 20241,515.001,900.001,515.001,660.001,623.5272,400
Aug 7, 20241,545.001,545.001,495.001,520.001,486.5914,300
Aug 6, 20241,510.001,550.001,510.001,540.001,506.156,800
Aug 5, 20241,525.001,630.001,500.001,505.001,471.9238,500
Aug 2, 20241,515.001,525.001,515.001,525.001,491.484,200
Aug 1, 20241,530.001,535.001,495.001,520.001,486.593,400
Jul 31, 20241,540.001,550.001,530.001,535.001,501.263,000
Jul 30, 20241,540.001,560.001,540.001,550.001,515.932,300
Jul 29, 20241,545.001,570.001,525.001,540.001,506.1526,100
Jul 26, 20241,520.001,535.001,490.001,535.001,501.265,400
Jul 25, 20241,480.001,520.001,470.001,500.001,467.0311,400
Jul 24, 20241,465.001,495.001,465.001,470.001,437.69900
Jul 23, 20241,460.001,460.001,460.001,460.001,427.911,800
Jul 22, 20241,485.001,500.001,445.001,470.001,437.6914,500
Jul 19, 20241,490.001,490.001,490.001,490.001,457.25-
Jul 18, 20241,455.001,495.001,450.001,490.001,457.2512,400
Jul 17, 20241,455.001,465.001,450.001,450.001,418.131,300
Jul 16, 20241,440.001,460.001,425.001,460.001,427.912,800
Jul 15, 20241,470.001,470.001,435.001,470.001,437.691,600
Jul 12, 20241,465.001,475.001,465.001,470.001,437.692,800
Jul 11, 20241,435.001,485.001,435.001,465.001,432.80900
Jul 10, 20241,435.001,435.001,430.001,435.001,403.4623,800
Jul 9, 20241,435.001,500.001,430.001,430.001,398.576,800
Jul 8, 20241,445.001,445.001,420.001,420.001,388.7915,500
Jul 5, 20241,430.001,450.001,425.001,445.001,413.244,200
Jul 4, 20241,470.001,470.001,420.001,430.001,398.577,200
Jul 3, 20241,450.001,470.001,420.001,460.001,427.913,000
Jul 2, 20241,450.001,490.001,415.001,420.001,388.794,600
Jul 1, 20241,480.001,480.001,415.001,415.001,383.90600
Jun 28, 20241,485.001,490.001,430.001,430.001,398.578,600
Jun 27, 20241,450.001,480.001,430.001,450.001,418.131,200
Jun 26, 20241,470.001,470.001,420.001,450.001,418.133,000
Jun 25, 20241,425.001,490.001,420.001,420.001,388.794,200
Jun 24, 20241,410.001,465.001,410.001,420.001,388.792,900
Jun 21, 20241,440.001,440.001,405.001,410.001,379.016,400
Jun 20, 2024 52 Dividend
Jun 20, 20241,470.001,485.001,370.001,425.001,393.6816,100
Jun 19, 20241,500.001,515.001,485.001,490.001,406.4043,600
Jun 14, 20241,480.001,500.001,470.001,500.001,415.8326,900
Jun 13, 20241,530.001,535.001,300.001,470.001,387.5216,000
Jun 12, 20241,540.001,555.001,525.001,530.001,444.1512,400
Jun 11, 20241,515.001,540.001,505.001,530.001,444.1526,400
Jun 10, 20241,510.001,510.001,460.001,500.001,415.832,900
Jun 7, 20241,470.001,510.001,460.001,460.001,378.082,500
Jun 6, 20241,470.001,485.001,435.001,435.001,354.481,000
Jun 5, 20241,460.001,470.001,435.001,435.001,354.481,700
Jun 4, 20241,480.001,480.001,470.001,470.001,387.525,700
Jun 3, 20241,460.001,480.001,450.001,470.001,387.525,100
May 31, 20241,475.001,520.001,460.001,460.001,378.0817,200
May 30, 20241,450.001,460.001,450.001,460.001,378.087,400
May 29, 20241,445.001,450.001,445.001,450.001,368.64300
May 28, 20241,430.001,435.001,430.001,430.001,349.761,700
May 27, 20241,420.001,450.001,405.001,435.001,354.4824,100
May 22, 20241,440.001,440.001,405.001,405.001,326.16600
May 21, 20241,425.001,430.001,420.001,425.001,345.043,300
May 20, 20241,440.001,440.001,410.001,420.001,340.321,000
May 17, 20241,410.001,415.001,410.001,415.001,335.602,600
May 16, 20241,405.001,405.001,405.001,405.001,326.16-
May 15, 20241,420.001,420.001,405.001,405.001,326.16800
May 14, 20241,405.001,405.001,390.001,400.001,321.455,500
May 13, 20241,415.001,440.001,405.001,405.001,326.163,300
May 8, 20241,410.001,425.001,410.001,410.001,330.881,800
May 7, 20241,450.001,475.001,410.001,410.001,330.885,400
May 6, 20241,410.001,430.001,400.001,400.001,321.453,100
May 3, 20241,440.001,470.001,430.001,430.001,349.762,100
May 2, 20241,415.001,440.001,405.001,425.001,345.0417,400
Apr 30, 20241,430.001,430.001,415.001,425.001,345.045,600
Apr 29, 20241,390.001,430.001,390.001,425.001,345.0483,800
Apr 26, 20241,390.001,425.001,390.001,410.001,330.8841,200
Apr 25, 20241,680.001,900.001,390.001,390.001,312.01208,200
Apr 24, 20241,755.001,900.001,555.001,680.001,585.73156,800