Skip to main content
logo
PT PINAGO UTAMA Tbk (IDX:PNGO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,570.00
+160.00 (4.69%)
Apr 14, 2026, 4:00 PM WIB

PT PINAGO UTAMA Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20263,480.003,490.003,410.003,420.00-0.29%14,400
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
Feb 18, 20263,100.003,120.003,080.003,110.003,110.00-0.32%14,200
Feb 13, 20263,120.003,180.003,120.003,120.003,120.00-2.19%2,400
Feb 12, 20263,110.003,200.003,110.003,190.003,190.002.57%2,600
Feb 11, 20263,090.003,240.003,060.003,110.003,110.000.65%5,500
Feb 10, 20263,100.003,170.003,090.003,090.003,090.000.32%1,200
Feb 9, 20263,070.003,090.003,060.003,080.003,080.00-0.32%3,500
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