PT AEP Pinago Plantations Tbk (IDX:PNGO)
Indonesia · Delayed Price · Currency is IDR 3,170.00
0.00 (0.00%)
Oct 27, 2026, 4:00 PM WIB
IDX:PNGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3,170.00 | 3,170.00 | 3,150.00 | 3,170.00 | 3,170.00 | - | 3,000 |
| Oct 26, 2026 | 3,440.00 | 3,440.00 | 3,130.00 | 3,170.00 | 3,170.00 | -5.65% | 17,300 |
| Oct 23, 2026 | 3,580.00 | 3,600.00 | 3,340.00 | 3,360.00 | 3,360.00 | -1.18% | 9,500 |
| Oct 22, 2026 | 3,420.00 | 3,960.00 | 3,360.00 | 3,400.00 | 3,400.00 | -0.87% | 29,000 |
| Oct 21, 2026 | 3,080.00 | 3,500.00 | 3,080.00 | 3,430.00 | 3,430.00 | 8.20% | 10,000 |
| Oct 20, 2026 | 3,050.00 | 3,180.00 | 3,050.00 | 3,170.00 | 3,170.00 | 5.67% | 4,700 |
| Oct 19, 2026 | 3,110.00 | 3,380.00 | 2,800.00 | 3,000.00 | 3,000.00 | -0.33% | 8,300 |
| Oct 16, 2026 | 4,120.00 | 4,120.00 | 2,900.00 | 3,010.00 | 3,010.00 | -8.79% | 38,800 |
| Oct 15, 2026 | 3,110.00 | 3,310.00 | 3,050.00 | 3,300.00 | 3,300.00 | -0.90% | 10,200 |
| Oct 14, 2026 | 3,340.00 | 3,600.00 | 3,330.00 | 3,330.00 | 3,330.00 | 2.46% | 16,400 |
| Oct 13, 2026 | 3,280.00 | 3,280.00 | 3,200.00 | 3,250.00 | 3,250.00 | -0.91% | 5,200 |
| Oct 12, 2026 | 3,490.00 | 3,490.00 | 3,270.00 | 3,280.00 | 3,280.00 | -2.09% | 6,900 |
| Oct 9, 2026 | 3,500.00 | 3,500.00 | 3,330.00 | 3,350.00 | 3,350.00 | -4.29% | 2,000 |
| Oct 8, 2026 | 3,530.00 | 3,600.00 | 3,450.00 | 3,500.00 | 3,500.00 | -0.57% | 1,200 |
| Oct 7, 2026 | 3,490.00 | 3,610.00 | 3,490.00 | 3,520.00 | 3,520.00 | 0.86% | 6,600 |
| Oct 6, 2026 | 3,340.00 | 3,500.00 | 3,300.00 | 3,490.00 | 3,490.00 | 4.49% | 1,100 |
| Oct 5, 2026 | 3,310.00 | 3,550.00 | 3,300.00 | 3,340.00 | 3,340.00 | -1.47% | 12,200 |
| Oct 2, 2026 | 3,460.00 | 3,460.00 | 3,280.00 | 3,390.00 | 3,390.00 | -2.59% | 5,500 |
| Oct 1, 2026 | 3,650.00 | 3,650.00 | 3,460.00 | 3,480.00 | 3,480.00 | -4.66% | 1,500 |
| Sep 30, 2026 | 3,640.00 | 3,650.00 | 3,640.00 | 3,650.00 | 3,650.00 | 0.83% | 1,500 |
| Sep 29, 2026 | 3,610.00 | 3,700.00 | 3,600.00 | 3,620.00 | 3,620.00 | -0.28% | 4,500 |
| Sep 28, 2026 | 3,450.00 | 3,660.00 | 3,450.00 | 3,630.00 | 3,630.00 | 6.76% | 700 |
| Sep 25, 2026 | 3,560.00 | 3,560.00 | 3,400.00 | 3,400.00 | 3,400.00 | -5.03% | 5,100 |
| Sep 24, 2026 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3.77% | 100 |
| Sep 23, 2026 | 3,460.00 | 3,460.00 | 3,450.00 | 3,450.00 | 3,450.00 | -1.99% | 3,400 |
| Sep 22, 2026 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | - | 1,400 |
| Sep 21, 2026 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | -2.22% | 3,200 |
| Sep 18, 2026 | 3,590.00 | 3,600.00 | 3,590.00 | 3,600.00 | 3,600.00 | 0.28% | 1,200 |
| Sep 17, 2026 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | - | 5,000 |
| Sep 16, 2026 | 3,410.00 | 3,590.00 | 3,410.00 | 3,590.00 | 3,590.00 | 5.90% | 4,000 |
| Sep 15, 2026 | 3,360.00 | 3,390.00 | 3,360.00 | 3,390.00 | 3,390.00 | -5.57% | 5,600 |
| Sep 14, 2026 | 3,520.00 | 3,590.00 | 3,520.00 | 3,590.00 | 3,590.00 | 2.57% | 400 |
| Sep 11, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 1,000 |
| Sep 10, 2026 | 3,590.00 | 3,590.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.51% | 1,900 |
| Sep 9, 2026 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | - | 300 |
| Sep 8, 2026 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | - | 700 |
| Sep 7, 2026 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 2.57% | 4,700 |
| Sep 4, 2026 | 3,490.00 | 3,500.00 | 3,490.00 | 3,500.00 | 3,500.00 | 0.86% | 12,800 |
| Sep 3, 2026 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | - | 600 |
| Sep 2, 2026 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | - | 7,100 |
| Sep 1, 2026 | 3,460.00 | 3,500.00 | 3,460.00 | 3,470.00 | 3,470.00 | 0.29% | 5,300 |
| Aug 31, 2026 | 3,470.00 | 3,470.00 | 3,460.00 | 3,460.00 | 3,460.00 | -0.29% | 5,800 |
| Aug 28, 2026 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | - | 1,800 |
| Aug 27, 2026 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 3,470.00 | -0.57% | 2,800 |
| Aug 26, 2026 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | - | 800 |
| Aug 24, 2026 | 3,540.00 | 3,540.00 | 3,490.00 | 3,490.00 | 3,490.00 | -1.41% | 2,100 |
| Aug 21, 2026 | 3,560.00 | 3,560.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.57% | 400 |
| Aug 20, 2026 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.57% | 600 |
| Aug 19, 2026 | 3,530.00 | 3,540.00 | 3,500.00 | 3,500.00 | 3,500.00 | -0.57% | 2,700 |
| Aug 18, 2026 | 3,550.00 | 3,550.00 | 3,450.00 | 3,520.00 | 3,520.00 | -0.85% | 2,200 |