Skip to main content
PT PINAGO UTAMA Tbk (IDX:PNGO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,070.00
+10.00 (0.33%)
At close: Dec 5, 2025

PT PINAGO UTAMA Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,080.003,090.003,060.003,070.003,070.000.33%748,800
Dec 4, 20253,070.003,110.003,060.003,060.003,060.00-0.33%809,600
Dec 3, 20253,070.003,090.003,070.003,070.003,070.00-752,500
Dec 2, 20253,060.003,100.003,050.003,070.003,070.000.66%7,800
Dec 1, 20253,060.003,130.003,050.003,050.003,050.00-0.33%12,800
Nov 28, 20253,020.003,100.003,020.003,060.003,060.000.66%11,200
Nov 27, 20253,010.003,130.003,010.003,040.003,040.001.00%19,300
Nov 26, 20253,100.003,100.003,000.003,010.003,010.00-2.90%14,700
Nov 25, 20253,130.003,130.003,090.003,100.003,100.00-0.64%29,500
Nov 24, 20253,060.003,140.003,050.003,120.003,120.002.30%10,600
Nov 21, 20253,070.003,090.003,050.003,050.003,050.00-4,200
Nov 20, 20253,060.003,070.003,030.003,050.003,050.00-0.33%13,300
Nov 19, 20253,060.003,070.003,040.003,060.003,060.000.33%1,700
Nov 18, 20253,070.003,070.003,050.003,050.003,050.00-17,200
Nov 17, 20253,040.003,090.003,040.003,050.003,050.001.67%18,100
Nov 14, 20253,080.003,080.003,000.003,000.003,000.00-2.60%30,300
Nov 13, 20253,090.003,090.003,020.003,080.003,080.001.65%4,200
Nov 12, 20253,060.003,100.003,010.003,030.003,030.00-0.66%20,500
Nov 11, 20253,090.003,100.003,050.003,050.003,050.00-1.29%16,100
Nov 10, 20253,100.003,100.003,070.003,090.003,090.00-18,000
Nov 7, 20253,090.003,130.003,090.003,090.003,090.00-22,100
Nov 6, 20253,070.003,130.003,070.003,090.003,090.001.31%36,500
Nov 5, 20253,070.003,070.002,950.003,050.003,050.00-53,200
Nov 4, 20253,030.003,050.003,030.003,050.003,050.000.66%14,100
Nov 3, 20253,020.003,050.002,990.003,030.003,030.001.34%18,100
Oct 31, 20253,020.003,040.002,990.002,990.002,990.00-1.32%9,400
Oct 30, 20252,970.003,050.002,970.003,030.003,030.002.02%26,400
Oct 29, 20253,030.003,030.002,910.002,970.002,970.00-1.98%39,900
Oct 28, 20253,010.003,170.002,900.003,030.003,030.00-217,400
Oct 27, 20253,150.003,200.003,030.003,030.003,030.00-3.81%77,200
Oct 24, 20253,130.003,190.003,110.003,150.003,150.000.96%27,800
Oct 23, 20253,080.003,190.003,060.003,120.003,120.001.63%165,800
Oct 22, 20253,270.003,960.003,060.003,070.003,070.00-5.54%662,900
Oct 21, 20253,140.003,350.002,950.003,250.003,250.002.52%379,300
Oct 20, 20253,720.004,650.003,170.003,170.003,170.00-14.78%1,424,100
Oct 17, 20253,540.004,000.003,370.003,720.003,720.004.79%1,434,700
Oct 16, 20253,550.003,600.003,200.003,550.003,550.003.80%111,100
Oct 15, 20253,350.004,220.003,180.003,420.003,420.001.18%271,500
Oct 14, 20253,200.003,440.003,050.003,380.003,380.00-2.03%57,700
Oct 13, 20253,550.003,550.003,100.003,450.003,450.00-4.96%198,600
Oct 10, 20253,620.003,630.003,550.003,630.003,500.000.55%220,200
Oct 9, 20253,620.003,720.003,480.003,610.003,480.72-343,500
Oct 8, 20253,780.003,790.003,180.003,610.003,480.72-3.48%538,200
Oct 7, 20254,460.004,720.003,540.003,740.003,606.06-1.06%903,500
Oct 6, 20253,050.003,780.003,050.003,780.003,644.6324.75%1,053,100
Oct 3, 20252,600.003,030.002,600.003,030.002,921.4924.69%515,300
Oct 2, 20252,430.002,460.002,400.002,430.002,342.98-6,000
Oct 1, 20252,370.002,430.002,360.002,430.002,342.980.41%12,800
Sep 30, 20252,410.002,420.002,360.002,420.002,333.331.26%7,100
Sep 29, 20252,390.002,410.002,370.002,390.002,304.41-12,700
Sep 26, 20252,390.002,390.002,330.002,390.002,304.410.84%2,600
Sep 25, 20252,330.002,390.002,330.002,370.002,285.121.72%2,600
Sep 24, 20252,390.002,400.002,330.002,330.002,246.56-0.43%1,400
Sep 23, 20252,330.002,340.002,330.002,340.002,256.200.43%700
Sep 22, 20252,390.002,390.002,280.002,330.002,246.56-1.69%11,500
Sep 19, 20252,310.002,370.002,270.002,370.002,285.122.16%800
Sep 18, 20252,360.002,400.002,260.002,320.002,236.912.65%9,800
Sep 17, 20252,370.002,370.002,100.002,260.002,179.06-4.64%29,900
Sep 16, 20252,370.002,410.002,370.002,370.002,285.12-3,400
Sep 15, 20252,410.002,410.002,360.002,370.002,285.12-1.66%6,000
Sep 12, 20252,410.002,410.002,400.002,410.002,323.690.42%2,900
Sep 11, 20252,400.002,460.002,290.002,400.002,314.05-1.23%28,800
Sep 10, 20252,350.002,450.002,350.002,430.002,342.983.40%4,100
Sep 9, 20252,400.002,430.002,350.002,350.002,265.84-2.08%20,200
Sep 8, 20252,510.002,510.002,400.002,400.002,314.05-4.00%8,700
Sep 4, 20252,540.002,540.002,440.002,500.002,410.47-1.19%5,300
Sep 3, 20252,450.002,540.002,450.002,530.002,439.394.12%14,700
Sep 2, 20252,400.002,650.002,320.002,430.002,342.98-0.41%40,200
Sep 1, 20252,350.002,680.002,190.002,440.002,352.622.09%105,100
Aug 29, 20252,470.002,470.002,300.002,390.002,304.41-3.24%20,800
Aug 28, 20252,490.002,490.002,440.002,470.002,381.54-0.40%10,600
Aug 27, 20252,410.002,490.002,370.002,480.002,391.182.90%9,900
Aug 26, 20252,500.002,510.002,410.002,410.002,323.69-3.60%23,300
Aug 25, 20252,600.002,600.002,500.002,500.002,410.47-0.79%11,800
Aug 22, 20252,590.002,650.002,440.002,520.002,429.75-0.40%57,100
Aug 21, 20252,470.002,950.002,410.002,530.002,439.392.43%144,000
Aug 20, 20252,460.002,540.002,460.002,470.002,381.540.41%49,400
Aug 19, 20252,420.002,520.002,360.002,460.002,371.901.65%53,600
Aug 15, 20252,430.002,560.002,420.002,420.002,333.33-0.41%23,500
Aug 14, 20252,450.002,460.002,400.002,430.002,342.98-0.82%19,100
Aug 13, 20252,560.002,560.002,380.002,450.002,362.26-4.30%165,800
Aug 12, 20252,570.002,750.002,380.002,560.002,468.32-0.39%227,000
Aug 11, 20252,360.002,800.002,310.002,570.002,477.967.08%84,400
Aug 8, 20252,470.002,470.002,300.002,400.002,314.05-2.83%29,500
Aug 7, 20252,670.002,670.002,300.002,470.002,381.54-7.49%244,100
Aug 6, 20252,460.003,040.002,370.002,670.002,574.388.54%215,700
Aug 5, 20252,540.002,540.002,290.002,460.002,371.90-3.15%135,600
Aug 4, 20252,420.002,680.002,340.002,540.002,449.044.96%163,900
Aug 1, 20252,530.002,650.002,110.002,420.002,333.33-0.82%155,500
Jul 31, 20252,820.003,510.002,390.002,440.002,352.62-13.17%1,205,900
Jul 30, 20252,410.002,950.002,390.002,810.002,709.3717.57%571,100
Jul 29, 20252,060.002,570.002,060.002,390.002,304.4116.02%455,800
Jul 28, 20251,925.002,170.001,910.002,060.001,986.237.29%79,400
Jul 25, 20251,950.002,370.001,900.001,920.001,851.241.05%340,000
Jul 24, 20251,905.001,920.001,900.001,900.001,831.96-0.78%7,500
Jul 23, 20251,920.001,920.001,905.001,915.001,846.421.32%4,300
Jul 22, 20251,900.001,920.001,890.001,890.001,822.31-0.26%20,800
Jul 21, 20251,880.001,920.001,875.001,895.001,827.130.80%30,900
Jul 18, 20251,860.001,920.001,850.001,880.001,812.671.35%22,800
Jul 17, 20251,805.001,985.001,785.001,855.001,788.572.77%73,500