Skip to main content
logo
PT PINAGO UTAMA Tbk (IDX:PNGO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,390.00
0.00 (0.00%)
Sep 29, 2025, 3:08 PM WIB

PT PINAGO UTAMA Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,390.002,390.002,330.002,390.002,390.000.84%1,800
Sep 25, 20252,330.002,390.002,330.002,370.002,370.001.72%2,600
Sep 24, 20252,390.002,400.002,330.002,330.002,330.00-0.43%1,400
Sep 23, 20252,330.002,340.002,330.002,340.002,340.000.43%11,500
Sep 22, 20252,390.002,390.002,280.002,330.002,330.00-1.69%11,800
Sep 19, 20252,310.002,370.002,270.002,370.002,370.002.16%800
Sep 18, 20252,360.002,400.002,260.002,320.002,320.002.65%9,900
Sep 17, 20252,370.002,370.002,100.002,260.002,260.00-4.64%29,900
Sep 16, 20252,370.002,410.002,370.002,370.002,370.00-3,400
Sep 15, 20252,410.002,410.002,360.002,370.002,370.00-1.66%6,100
Sep 12, 20252,410.002,410.002,400.002,410.002,410.000.42%2,900
Sep 11, 20252,400.002,460.002,290.002,400.002,400.00-1.23%28,800
Sep 10, 20252,350.002,450.002,350.002,430.002,430.003.40%4,100
Sep 9, 20252,400.002,430.002,350.002,350.002,350.00-2.08%20,200
Sep 8, 20252,510.002,510.002,400.002,400.002,400.00-4.00%8,700
Sep 4, 20252,540.002,540.002,440.002,500.002,500.00-1.19%5,300
Sep 3, 20252,450.002,540.002,450.002,530.002,530.004.12%15,100
Sep 2, 20252,400.002,650.002,320.002,430.002,430.00-0.41%40,200
Sep 1, 20252,350.002,680.002,190.002,440.002,440.002.09%105,100
Aug 29, 20252,470.002,470.002,300.002,390.002,390.00-3.24%20,800
Aug 28, 20252,490.002,490.002,440.002,470.002,470.00-0.40%10,700
Aug 27, 20252,410.002,490.002,370.002,480.002,480.002.90%9,900
Aug 26, 20252,500.002,510.002,410.002,410.002,410.00-3.60%23,300
Aug 25, 20252,600.002,600.002,500.002,500.002,500.00-0.79%11,800
Aug 22, 20252,590.002,650.002,440.002,520.002,520.00-0.40%57,100
Aug 21, 20252,470.002,950.002,410.002,530.002,530.002.43%144,000
Aug 20, 20252,460.002,540.002,460.002,470.002,470.000.41%49,400
Aug 19, 20252,420.002,520.002,360.002,460.002,460.001.65%53,700
Aug 15, 20252,430.002,560.002,420.002,420.002,420.00-0.41%23,500
Aug 14, 20252,450.002,460.002,400.002,430.002,430.00-0.82%19,100
Aug 13, 20252,560.002,560.002,380.002,450.002,450.00-4.30%165,800
Aug 12, 20252,570.002,750.002,380.002,560.002,560.00-0.39%227,000
Aug 11, 20252,360.002,800.002,310.002,570.002,570.007.08%84,400
Aug 8, 20252,470.002,470.002,300.002,400.002,400.00-2.83%29,500
Aug 7, 20252,670.002,670.002,300.002,470.002,470.00-7.49%244,100
Aug 6, 20252,460.003,040.002,370.002,670.002,670.008.54%215,700
Aug 5, 20252,540.002,540.002,290.002,460.002,460.00-3.15%136,100
Aug 4, 20252,420.002,680.002,340.002,540.002,540.004.96%163,900
Aug 1, 20252,530.002,650.002,110.002,420.002,420.00-0.82%155,500
Jul 31, 20252,820.003,510.002,390.002,440.002,440.00-13.17%1,205,900
Jul 30, 20252,410.002,950.002,390.002,810.002,810.0017.57%572,400
Jul 29, 20252,060.002,570.002,060.002,390.002,390.0016.02%455,800
Jul 28, 20251,925.002,170.001,910.002,060.002,060.007.29%79,400
Jul 25, 20251,950.002,370.001,900.001,920.001,920.001.05%340,000
Jul 24, 20251,905.001,920.001,900.001,900.001,900.00-0.78%7,500
Jul 23, 20251,920.001,920.001,905.001,915.001,915.001.32%4,600
Jul 22, 20251,900.001,920.001,890.001,890.001,890.00-0.26%20,800
Jul 21, 20251,880.001,920.001,875.001,895.001,895.000.80%30,900
Jul 18, 20251,860.001,920.001,850.001,880.001,880.001.35%22,800
Jul 17, 20251,805.001,985.001,785.001,855.001,855.002.77%73,500