Skip to main content
logo
PT AEP Pinago Plantations Tbk (IDX:PNGO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,490.00
-50.00 (-1.41%)
Aug 24, 2026, 4:00 PM WIB

IDX:PNGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 20263,530.003,650.003,530.003,530.003,530.000.28%50,000
Jul 23, 20263,520.003,530.003,520.003,520.003,520.00-0.28%9,900
Jul 22, 20263,540.003,540.003,520.003,530.003,530.00-0.28%5,900
Jul 21, 20263,550.003,550.003,530.003,540.003,540.00-0.28%4,900
Jul 20, 20263,530.003,550.003,530.003,550.003,550.000.57%7,000
Jul 17, 20263,540.003,540.003,510.003,530.003,530.001.15%20,700
Jul 16, 20263,490.003,570.003,490.003,490.003,490.000.29%38,600
Jul 15, 20263,490.003,500.003,470.003,480.003,480.000.58%31,000
Jul 14, 20263,450.003,460.003,450.003,460.003,460.000.29%300
Jul 13, 20263,450.003,450.003,450.003,450.003,450.00-300
Jul 9, 20263,450.003,450.003,450.003,450.003,450.00-4,800
Jul 8, 20263,400.003,450.003,400.003,450.003,450.000.58%18,700
Jul 7, 20263,390.003,450.003,390.003,430.003,430.00-0.58%1,800
Jul 6, 20263,430.003,450.003,430.003,450.003,450.000.58%16,600
Jul 3, 20263,450.003,450.003,390.003,430.003,430.00-0.29%38,900
Jul 2, 20263,450.003,450.003,440.003,440.003,440.000.29%300
Jul 1, 20263,400.003,430.003,360.003,430.003,430.001.18%3,600
Jun 30, 20263,390.003,390.003,360.003,390.003,390.00-1.17%6,800
Jun 29, 20263,510.003,510.003,430.003,430.003,430.00-0.87%3,000
Jun 26, 20263,440.003,470.003,420.003,460.003,460.000.58%10,000
Jun 25, 20263,460.003,490.003,440.003,440.003,440.00-0.86%1,700
Jun 24, 20263,440.003,470.003,440.003,470.003,470.000.87%10,400
Jun 23, 20263,490.003,490.003,440.003,440.003,440.000.58%1,800
Jun 22, 20263,410.003,490.003,400.003,420.003,420.000.29%4,300
Jun 19, 20263,480.003,480.003,400.003,410.003,410.00-1.45%3,800
Jun 18, 20263,410.003,470.003,410.003,460.003,460.000.29%400
Jun 17, 20263,460.003,460.003,450.003,450.003,450.000.29%400
Jun 15, 20263,400.003,440.003,390.003,440.003,440.000.29%16,200
Jun 12, 20263,410.003,460.003,410.003,430.003,430.000.59%5,700
Jun 11, 20263,480.003,480.003,410.003,410.003,410.000.29%24,900