Skip to main content
logo
PT PINAGO UTAMA Tbk (IDX:PNGO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,620.00
+50.00 (1.40%)
May 8, 2026, 3:46 PM WIB

PT PINAGO UTAMA Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,600.003,750.003,510.003,600.00-0.84%56,500
May 7, 20263,670.003,690.003,550.003,570.003,570.00-2.72%128,800
May 6, 20264,020.004,040.003,500.003,670.003,670.00-5.90%267,600
May 5, 20264,230.004,570.003,850.003,900.003,900.000.78%466,900
May 4, 20263,730.004,150.003,490.003,870.003,870.0010.57%317,200
Apr 30, 20263,500.003,700.003,490.003,500.003,500.000.29%54,600
Apr 29, 20263,600.003,700.003,200.003,490.003,490.00-2.51%40,100
Apr 28, 20263,510.003,600.003,430.003,580.003,580.002.29%5,100
Apr 27, 20263,540.003,540.003,500.003,500.003,500.00-1.13%12,300
Apr 24, 20263,650.003,690.003,530.003,540.003,540.00-1.67%9,600
Apr 23, 20263,650.003,740.003,600.003,600.003,600.00-1.91%10,900
Apr 22, 20263,720.003,720.003,580.003,670.003,670.002.51%5,700
Apr 21, 20263,550.003,720.003,550.003,580.003,580.00-3.24%18,600
Apr 20, 20263,720.003,720.003,540.003,700.003,700.00-0.54%34,000
Apr 17, 20263,640.003,800.003,640.003,720.003,720.000.81%23,100
Apr 16, 20263,690.003,700.003,530.003,690.003,690.00-139,500
Apr 15, 20264,000.004,000.003,500.003,690.003,690.003.36%24,100
Apr 14, 20263,480.003,600.003,410.003,570.003,570.004.69%48,600
Apr 13, 20263,250.003,490.003,190.003,410.003,410.006.90%70,800
Apr 10, 20263,170.003,190.003,170.003,190.003,190.001.59%400
Apr 9, 20263,150.003,270.003,120.003,140.003,140.000.64%9,800
Apr 8, 20263,100.003,270.003,100.003,120.003,120.002.97%17,600
Apr 7, 20263,110.003,220.003,030.003,030.003,030.00-2.57%13,400
Apr 6, 20263,270.003,280.003,100.003,110.003,110.00-4.31%6,200
Apr 2, 20263,280.003,300.003,250.003,250.003,250.00-0.91%28,600
Apr 1, 20263,160.003,400.003,100.003,280.003,280.003.80%117,500
Mar 31, 20263,190.003,220.003,010.003,160.003,160.001.28%62,400
Mar 30, 20263,040.003,120.003,030.003,120.003,120.001.96%6,700
Mar 27, 20263,090.003,110.003,030.003,060.003,060.000.66%6,100
Mar 26, 20263,100.003,100.003,040.003,040.003,040.000.33%7,000
Mar 25, 20263,030.003,040.003,030.003,030.003,030.00-6,500
Mar 17, 20263,050.003,050.003,030.003,030.003,030.00-1,500
Mar 16, 20263,060.003,060.003,020.003,030.003,030.00-1.62%16,500
Mar 13, 20263,080.003,100.003,070.003,080.003,080.00-13,100
Mar 12, 20263,100.003,100.003,070.003,080.003,080.00-0.65%5,000
Mar 11, 20263,080.003,160.003,070.003,100.003,100.000.98%2,400
Mar 10, 20263,070.003,090.003,070.003,070.003,070.00-0.32%1,600
Mar 9, 20263,080.003,090.003,070.003,080.003,080.00-3,500
Mar 6, 20263,200.003,200.003,080.003,080.003,080.00-3.75%2,000
Mar 5, 20263,180.003,220.003,130.003,200.003,200.000.95%3,700
Mar 4, 20263,200.003,200.003,130.003,170.003,170.000.63%15,600
Mar 3, 20263,160.003,160.003,140.003,150.003,150.00-0.32%11,100
Mar 2, 20263,120.003,160.003,100.003,160.003,160.001.61%4,500
Feb 27, 20263,100.003,250.003,060.003,110.003,110.00-0.96%11,900
Feb 26, 20263,150.003,150.003,140.003,140.003,140.00-6,100
Feb 25, 20263,100.003,150.003,100.003,140.003,140.000.32%4,600
Feb 24, 20263,160.003,160.003,110.003,130.003,130.00-4,400
Feb 23, 20263,140.003,160.003,080.003,130.003,130.00-0.63%6,000
Feb 20, 20263,100.003,170.003,060.003,150.003,150.001.61%14,400
Feb 19, 20263,110.003,190.003,090.003,100.003,100.00-0.32%6,600