Skip to main content
logo
PT PINAGO UTAMA Tbk (IDX:PNGO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,490.00
-50.00 (-1.41%)
At close: Jan 19, 2026

PT PINAGO UTAMA Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 20253,060.003,070.003,030.003,050.002,976.60-0.33%13,300
Nov 19, 20253,060.003,070.003,040.003,060.002,986.360.33%1,700
Nov 18, 20253,070.003,070.003,050.003,050.002,976.60-17,200
Nov 17, 20253,040.003,090.003,040.003,050.002,976.601.67%18,100
Nov 14, 20253,080.003,080.003,000.003,000.002,927.81-2.60%30,300
Nov 13, 20253,090.003,090.003,020.003,080.003,005.881.65%4,200
Nov 12, 20253,060.003,100.003,010.003,030.002,957.09-0.66%20,500
Nov 11, 20253,090.003,100.003,050.003,050.002,976.60-1.29%16,100
Nov 10, 20253,100.003,100.003,070.003,090.003,015.64-18,000
Nov 7, 20253,090.003,130.003,090.003,090.003,015.64-22,100
Nov 6, 20253,070.003,130.003,070.003,090.003,015.641.31%36,500
Nov 5, 20253,070.003,070.002,950.003,050.002,976.60-53,200
Nov 4, 20253,030.003,050.003,030.003,050.002,976.600.66%14,100
Nov 3, 20253,020.003,050.002,990.003,030.002,957.091.34%18,100