Skip to main content
logo
PT PINAGO UTAMA Tbk (IDX:PNGO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,500.00
-30.00 (-1.19%)
Sep 4, 2025, 4:10 PM WIB

PT PINAGO UTAMA Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20251,805.001,810.001,775.001,805.001,805.00-7,800
Jul 15, 20251,795.001,805.001,795.001,805.001,805.000.56%2,000
Jul 14, 20251,800.001,810.001,795.001,795.001,795.00-0.83%9,100
Jul 11, 20251,780.001,810.001,780.001,810.001,810.000.56%2,200
Jul 10, 20251,800.001,805.001,770.001,800.001,800.00-1,000
Jul 9, 20251,800.001,800.001,795.001,800.001,800.000.28%900
Jul 8, 20251,750.001,795.001,750.001,795.001,795.003.46%2,600
Jul 7, 20251,775.001,775.001,735.001,735.001,735.00-1.98%5,100
Jul 4, 20251,750.001,770.001,750.001,770.001,770.000.28%800
Jul 3, 20251,765.001,765.001,765.001,765.001,765.000.28%600
Jul 2, 20251,760.001,880.001,740.001,760.001,760.00-9,700
Jul 1, 20251,800.001,885.001,755.001,760.001,760.000.57%2,500
Jun 30, 20251,740.001,750.001,740.001,750.001,750.000.57%1,000
Jun 26, 20251,750.001,750.001,740.001,740.001,740.00-0.57%1,100
Jun 25, 20251,790.001,790.001,750.001,750.001,750.000.29%600