Skip to main content
logo
PT PINAGO UTAMA Tbk (IDX:PNGO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,020.00
+10.00 (0.33%)
At close: Dec 19, 2025

PT PINAGO UTAMA Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,050.003,110.003,000.003,020.003,020.000.33%793,100
Dec 18, 20253,050.003,090.003,010.003,010.003,010.00-0.99%887,900
Dec 17, 20253,050.003,100.003,010.003,040.003,040.00-0.65%1,051,000
Dec 16, 20253,040.003,090.003,000.003,060.003,060.000.66%1,033,800
Dec 15, 20253,060.003,130.003,000.003,040.003,040.001.33%1,054,100
Dec 12, 20253,080.003,090.002,990.003,000.003,000.00-2.60%1,468,000
Dec 11, 20253,000.003,140.003,000.003,080.003,080.002.67%772,000
Dec 10, 20253,070.003,190.002,800.003,000.003,000.00-1.96%533,900
Dec 9, 20253,090.003,750.003,060.003,060.003,060.00-0.97%237,500
Dec 8, 20253,120.003,120.003,060.003,090.003,090.000.65%349,400
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