Skip to main content
PT PINAGO UTAMA Tbk (IDX:PNGO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,520.00
-60.00 (-1.68%)
Apr 29, 2026, 10:52 AM WIB

PT PINAGO UTAMA Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,510.003,570.003,510.003,570.00-2.00%300
Apr 27, 20263,540.003,540.003,500.003,500.003,500.00-1.13%12,300
Apr 24, 20263,650.003,690.003,530.003,540.003,540.00-1.67%9,600
Apr 23, 20263,650.003,740.003,600.003,600.003,600.00-1.91%10,900
Apr 22, 20263,720.003,720.003,580.003,670.003,670.002.51%5,700
Apr 21, 20263,550.003,720.003,550.003,580.003,580.00-3.24%18,600
Apr 20, 20263,720.003,720.003,540.003,700.003,700.00-0.54%34,000
Apr 17, 20263,640.003,800.003,640.003,720.003,720.000.81%23,100
Apr 16, 20263,690.003,700.003,530.003,690.003,690.00-139,500
Apr 15, 20264,000.004,000.003,500.003,690.003,690.003.36%24,100
Apr 14, 20263,480.003,600.003,410.003,570.003,570.004.69%48,600
Apr 13, 20263,250.003,490.003,190.003,410.003,410.006.90%70,800
Apr 10, 20263,170.003,190.003,170.003,190.003,190.001.59%400
Apr 9, 20263,150.003,270.003,120.003,140.003,140.000.64%9,800
Apr 8, 20263,100.003,270.003,100.003,120.003,120.002.97%17,600
Apr 7, 20263,110.003,220.003,030.003,030.003,030.00-2.57%13,400
Apr 6, 20263,270.003,280.003,100.003,110.003,110.00-4.31%6,200
Apr 2, 20263,280.003,300.003,250.003,250.003,250.00-0.91%28,600
Apr 1, 20263,160.003,400.003,100.003,280.003,280.003.80%117,500
Mar 31, 20263,190.003,220.003,010.003,160.003,160.001.28%62,400
Mar 30, 20263,040.003,120.003,030.003,120.003,120.001.96%6,700
Mar 27, 20263,090.003,110.003,030.003,060.003,060.000.66%6,100
Mar 26, 20263,100.003,100.003,040.003,040.003,040.000.33%7,000
Mar 25, 20263,030.003,040.003,030.003,030.003,030.00-6,500
Mar 17, 20263,050.003,050.003,030.003,030.003,030.00-1,500
Mar 16, 20263,060.003,060.003,020.003,030.003,030.00-1.62%16,500
Mar 13, 20263,080.003,100.003,070.003,080.003,080.00-13,100
Mar 12, 20263,100.003,100.003,070.003,080.003,080.00-0.65%5,000
Mar 11, 20263,080.003,160.003,070.003,100.003,100.000.98%2,400
Mar 10, 20263,070.003,090.003,070.003,070.003,070.00-0.32%1,600
Mar 9, 20263,080.003,090.003,070.003,080.003,080.00-3,500
Mar 6, 20263,200.003,200.003,080.003,080.003,080.00-3.75%2,000
Mar 5, 20263,180.003,220.003,130.003,200.003,200.000.95%3,700
Mar 4, 20263,200.003,200.003,130.003,170.003,170.000.63%15,600
Mar 3, 20263,160.003,160.003,140.003,150.003,150.00-0.32%11,100
Mar 2, 20263,120.003,160.003,100.003,160.003,160.001.61%4,500
Feb 27, 20263,100.003,250.003,060.003,110.003,110.00-0.96%11,900
Feb 26, 20263,150.003,150.003,140.003,140.003,140.00-6,100
Feb 25, 20263,100.003,150.003,100.003,140.003,140.000.32%4,600
Feb 24, 20263,160.003,160.003,110.003,130.003,130.00-4,400
Feb 23, 20263,140.003,160.003,080.003,130.003,130.00-0.63%6,000
Feb 20, 20263,100.003,170.003,060.003,150.003,150.001.61%14,400
Feb 19, 20263,110.003,190.003,090.003,100.003,100.00-0.32%6,600
Feb 18, 20263,100.003,120.003,080.003,110.003,110.00-0.32%14,200
Feb 13, 20263,120.003,180.003,120.003,120.003,120.00-2.19%2,400
Feb 12, 20263,110.003,200.003,110.003,190.003,190.002.57%2,600
Feb 11, 20263,090.003,240.003,060.003,110.003,110.000.65%5,500
Feb 10, 20263,100.003,170.003,090.003,090.003,090.000.32%1,200
Feb 9, 20263,070.003,090.003,060.003,080.003,080.00-0.32%3,500
Feb 6, 20263,080.003,100.003,000.003,090.003,090.000.65%6,600
Feb 5, 20263,070.003,100.003,070.003,070.003,070.00-9,700
Feb 4, 20263,030.003,100.003,030.003,070.003,070.001.32%20,400
Feb 3, 20263,010.003,050.002,980.003,030.003,030.001.00%60,400
Feb 2, 20263,200.003,200.003,000.003,000.003,000.00-8.26%10,600
Jan 30, 20263,040.003,270.003,010.003,270.003,270.006.86%14,800
Jan 29, 20263,050.003,060.003,010.003,060.003,060.00-0.97%58,700
Jan 28, 20263,340.003,340.003,090.003,090.003,090.00-7.49%18,200
Jan 27, 20263,270.003,340.003,270.003,340.003,340.001.83%15,900
Jan 26, 20263,290.003,290.003,270.003,280.003,280.000.31%16,700
Jan 23, 20263,310.003,330.003,270.003,270.003,270.00-1.21%18,100
Jan 22, 20263,310.003,400.003,250.003,310.003,310.000.30%27,400
Jan 21, 20263,370.003,370.003,290.003,300.003,300.00-2.08%31,800
Jan 20, 20263,490.003,490.003,340.003,370.003,370.00-3.44%40,800
Jan 19, 20263,540.003,540.003,350.003,490.003,490.00-1.41%82,700
Jan 15, 20263,640.003,640.003,300.003,540.003,540.00-5.35%79,400
Jan 14, 20263,720.003,760.003,720.003,740.003,650.000.54%363,200
Jan 13, 20263,720.003,720.003,670.003,720.003,630.481.36%136,500
Jan 12, 20263,660.003,700.003,600.003,670.003,581.680.82%166,800
Jan 9, 20263,690.003,690.003,620.003,640.003,552.41-130,000
Jan 8, 20263,550.003,690.003,550.003,640.003,552.412.54%249,700
Jan 7, 20263,180.003,600.003,160.003,550.003,464.5712.70%197,700
Jan 6, 20263,130.003,150.003,100.003,150.003,074.200.64%11,900
Jan 5, 20263,110.003,150.003,080.003,130.003,054.680.64%9,600
Jan 2, 20263,140.003,150.003,090.003,110.003,035.160.65%7,300
Dec 30, 20253,090.003,110.003,080.003,090.003,015.640.32%33,900
Dec 29, 20253,060.003,110.002,980.003,080.003,005.880.65%22,500
Dec 24, 20253,000.003,100.003,000.003,060.002,986.362.00%26,000
Dec 23, 20253,040.003,040.003,000.003,000.002,927.81-1.32%5,400
Dec 22, 20253,050.003,050.003,020.003,040.002,966.840.66%5,900
Dec 19, 20253,050.003,110.003,000.003,020.002,947.330.33%793,100
Dec 18, 20253,050.003,090.003,010.003,010.002,937.57-0.99%887,900
Dec 17, 20253,050.003,100.003,010.003,040.002,966.84-0.65%1,051,000
Dec 16, 20253,040.003,090.003,000.003,060.002,986.360.66%1,033,800
Dec 15, 20253,060.003,130.003,000.003,040.002,966.841.33%1,054,100
Dec 12, 20253,080.003,090.002,990.003,000.002,927.81-2.60%1,468,000
Dec 11, 20253,000.003,140.003,000.003,080.003,005.882.67%772,000
Dec 10, 20253,070.003,190.002,800.003,000.002,927.81-1.96%533,900
Dec 9, 20253,090.003,750.003,060.003,060.002,986.36-0.97%237,500
Dec 8, 20253,120.003,120.003,060.003,090.003,015.640.65%349,400
Dec 5, 20253,080.003,090.003,060.003,070.002,996.120.33%748,800
Dec 4, 20253,070.003,110.003,060.003,060.002,986.36-0.33%809,600
Dec 3, 20253,070.003,090.003,070.003,070.002,996.12-752,500
Dec 2, 20253,060.003,100.003,050.003,070.002,996.120.66%7,800
Dec 1, 20253,060.003,130.003,050.003,050.002,976.60-0.33%12,800
Nov 28, 20253,020.003,100.003,020.003,060.002,986.360.66%11,200
Nov 27, 20253,010.003,130.003,010.003,040.002,966.841.00%19,300
Nov 26, 20253,100.003,100.003,000.003,010.002,937.57-2.90%14,700
Nov 25, 20253,130.003,130.003,090.003,100.003,025.40-0.64%29,500
Nov 24, 20253,060.003,140.003,050.003,120.003,044.922.30%10,600
Nov 21, 20253,070.003,090.003,050.003,050.002,976.60-4,200