Skip to main content
logo
PT PINAGO UTAMA Tbk (IDX:PNGO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,080.00
-10.00 (-0.32%)
Feb 9, 2026, 3:35 PM WIB

PT PINAGO UTAMA Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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