Skip to main content
logo
PT AEP Pinago Plantations Tbk (IDX:PNGO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,490.00
+150.00 (4.49%)
Oct 6, 2026, 3:48 PM WIB

IDX:PNGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20263,340.003,500.003,300.003,490.003,490.004.49%1,200
Oct 5, 20263,310.003,550.003,300.003,340.003,340.00-1.47%12,200
Oct 2, 20263,460.003,460.003,280.003,390.003,390.00-2.59%5,500
Oct 1, 20263,650.003,650.003,460.003,480.003,480.00-4.66%1,500
Sep 30, 20263,640.003,650.003,640.003,650.003,650.000.83%1,500
Sep 29, 20263,610.003,700.003,600.003,620.003,620.00-0.28%4,500
Sep 28, 20263,450.003,660.003,450.003,630.003,630.006.76%700
Sep 25, 20263,560.003,560.003,400.003,400.003,400.00-5.03%5,100
Sep 24, 20263,580.003,580.003,580.003,580.003,580.003.77%100
Sep 23, 20263,460.003,460.003,450.003,450.003,450.00-1.99%3,400
Sep 22, 20263,520.003,520.003,520.003,520.003,520.00-1,400
Sep 21, 20263,520.003,520.003,520.003,520.003,520.00-2.22%3,200
Sep 18, 20263,590.003,600.003,590.003,600.003,600.000.28%1,200
Sep 17, 20263,590.003,590.003,590.003,590.003,590.00-5,000
Sep 16, 20263,410.003,590.003,410.003,590.003,590.005.90%4,000
Sep 15, 20263,360.003,390.003,360.003,390.003,390.00-5.57%5,600
Sep 14, 20263,520.003,590.003,520.003,590.003,590.002.57%400
Sep 11, 20263,500.003,500.003,500.003,500.003,500.00-1,000
Sep 10, 20263,590.003,590.003,500.003,500.003,500.00-2.51%1,900
Sep 9, 20263,590.003,590.003,590.003,590.003,590.00-300
Sep 8, 20263,590.003,590.003,590.003,590.003,590.00-700
Sep 7, 20263,590.003,590.003,590.003,590.003,590.002.57%4,700
Sep 4, 20263,490.003,500.003,490.003,500.003,500.000.86%12,800
Sep 3, 20263,470.003,470.003,470.003,470.003,470.00-600
Sep 2, 20263,470.003,470.003,470.003,470.003,470.00-7,100
Sep 1, 20263,460.003,500.003,460.003,470.003,470.000.29%5,300
Aug 31, 20263,470.003,470.003,460.003,460.003,460.00-0.29%5,800
Aug 28, 20263,470.003,470.003,470.003,470.003,470.00-1,800
Aug 27, 20263,480.003,480.003,470.003,470.003,470.00-0.57%2,800
Aug 26, 20263,490.003,490.003,490.003,490.003,490.00-800
Aug 24, 20263,540.003,540.003,490.003,490.003,490.00-1.41%2,100
Aug 21, 20263,560.003,560.003,540.003,540.003,540.000.57%400
Aug 20, 20263,520.003,520.003,520.003,520.003,520.000.57%600
Aug 19, 20263,530.003,540.003,500.003,500.003,500.00-0.57%2,700
Aug 18, 20263,550.003,550.003,450.003,520.003,520.00-0.85%2,200
Aug 14, 20263,550.003,550.003,550.003,550.003,550.00-6,200
Aug 13, 20263,550.003,550.003,550.003,550.003,550.00-0.28%1,000
Aug 12, 20263,560.003,560.003,560.003,560.003,560.000.28%300
Aug 11, 20263,550.003,560.003,550.003,550.003,550.00-0.28%83,300
Aug 10, 20263,550.003,560.003,550.003,560.003,560.000.28%4,900
Aug 7, 20263,560.003,560.003,550.003,550.003,550.00-0.28%1,700
Aug 6, 20263,560.003,570.003,560.003,560.003,560.00-15,000
Aug 5, 20263,550.003,560.003,550.003,560.003,560.000.28%1,200
Aug 4, 20263,550.003,550.003,550.003,550.003,550.000.28%17,900
Aug 3, 20263,550.003,550.003,540.003,540.003,540.00-0.56%900
Jul 31, 20263,570.003,570.003,560.003,560.003,560.00-0.28%7,700
Jul 30, 20263,560.003,570.003,550.003,570.003,570.000.56%13,500
Jul 29, 20263,560.003,560.003,540.003,550.003,550.00-0.28%44,700
Jul 28, 20263,540.003,560.003,540.003,560.003,560.000.85%31,000
Jul 27, 20263,540.003,570.003,520.003,530.003,530.00-18,700