Price History - PNGO

Kembali ke Company
Ticker: PNGO
Company: PT Pinago Utama Tbk
Date Open High Low Close Volume Value
04-Aug-2026 3,550.00 3,550.00 3,550.00 3,550.00 17,900 0
03-Aug-2026 3,550.00 3,550.00 3,540.00 3,540.00 900 0
31-Jul-2026 3,570.00 3,570.00 3,560.00 3,560.00 7,700 0
30-Jul-2026 3,560.00 3,570.00 3,550.00 3,570.00 13,500 0
29-Jul-2026 3,560.00 3,560.00 3,540.00 3,550.00 44,700 0
28-Jul-2026 3,540.00 3,560.00 3,540.00 3,560.00 31,000 0
27-Jul-2026 3,540.00 3,570.00 3,520.00 3,530.00 18,700 0
24-Jul-2026 3,530.00 3,650.00 3,530.00 3,530.00 50,000 0
23-Jul-2026 3,520.00 3,530.00 3,520.00 3,520.00 9,900 0
22-Jul-2026 3,540.00 3,540.00 3,520.00 3,530.00 5,900 0
21-Jul-2026 3,550.00 3,550.00 3,530.00 3,540.00 4,900 0
20-Jul-2026 3,530.00 3,550.00 3,530.00 3,550.00 7,000 0
17-Jul-2026 3,540.00 3,540.00 3,510.00 3,530.00 20,700 0
16-Jul-2026 3,490.00 3,570.00 3,490.00 3,490.00 38,600 0
15-Jul-2026 3,490.00 3,500.00 3,470.00 3,480.00 31,000 0
14-Jul-2026 3,450.00 3,460.00 3,450.00 3,460.00 300 0
13-Jul-2026 3,450.00 3,450.00 3,450.00 3,450.00 300 0
10-Jul-2026 3,450.00 3,450.00 3,450.00 3,450.00 0 0
09-Jul-2026 3,450.00 3,450.00 3,450.00 3,450.00 4,800 0
08-Jul-2026 3,400.00 3,450.00 3,400.00 3,450.00 18,700 0
07-Jul-2026 3,390.00 3,450.00 3,390.00 3,430.00 1,800 0
06-Jul-2026 3,430.00 3,450.00 3,430.00 3,450.00 16,600 0
03-Jul-2026 3,450.00 3,450.00 3,390.00 3,430.00 38,900 0
02-Jul-2026 3,450.00 3,450.00 3,440.00 3,440.00 300 0
01-Jul-2026 3,400.00 3,430.00 3,360.00 3,430.00 3,600 0
30-Jun-2026 3,390.00 3,390.00 3,360.00 3,390.00 6,800 0
29-Jun-2026 3,510.00 3,510.00 3,430.00 3,430.00 3,000 0
26-Jun-2026 3,440.00 3,470.00 3,420.00 3,460.00 10,000 0
25-Jun-2026 3,460.00 3,490.00 3,440.00 3,440.00 1,700 0
24-Jun-2026 3,440.00 3,470.00 3,440.00 3,470.00 10,400 0
23-Jun-2026 3,490.00 3,490.00 3,440.00 3,440.00 1,800 0
22-Jun-2026 3,410.00 3,490.00 3,400.00 3,420.00 4,300 0
19-Jun-2026 3,480.00 3,480.00 3,400.00 3,410.00 3,800 0
18-Jun-2026 3,410.00 3,470.00 3,410.00 3,460.00 400 0
17-Jun-2026 3,460.00 3,460.00 3,450.00 3,450.00 400 0
15-Jun-2026 3,400.00 3,440.00 3,390.00 3,440.00 16,200 0
12-Jun-2026 3,410.00 3,460.00 3,410.00 3,430.00 5,700 0
11-Jun-2026 3,480.00 3,480.00 3,410.00 3,410.00 24,900 0
10-Jun-2026 3,410.00 3,490.00 3,400.00 3,400.00 39,900 0
09-Jun-2026 3,400.00 3,490.00 3,390.00 3,490.00 12,400 0
08-Jun-2026 3,400.00 3,490.00 3,390.00 3,400.00 14,800 0
05-Jun-2026 3,430.00 3,490.00 3,420.00 3,430.00 4,500 0
04-Jun-2026 3,430.00 3,430.00 3,410.00 3,420.00 27,300 0
03-Jun-2026 3,480.00 3,480.00 3,420.00 3,430.00 16,300 0
02-Jun-2026 3,490.00 3,490.00 3,320.00 3,460.00 24,300 0
29-May-2026 3,530.00 3,530.00 3,440.00 3,490.00 11,300 0
28-May-2026 3,530.00 3,530.00 3,530.00 3,530.00 0 0
27-May-2026 3,530.00 3,530.00 3,530.00 3,530.00 0 0
26-May-2026 3,480.00 3,540.00 3,450.00 3,530.00 15,800 0
25-May-2026 3,480.00 3,500.00 3,450.00 3,480.00 8,200 0
22-May-2026 3,550.00 3,550.00 3,420.00 3,440.00 35,700 0
21-May-2026 3,390.00 3,490.00 3,390.00 3,400.00 41,700 0
20-May-2026 3,420.00 3,570.00 3,380.00 3,390.00 80,700 0
19-May-2026 3,450.00 3,580.00 3,380.00 3,380.00 199,200 0
18-May-2026 3,470.00 3,680.00 3,300.00 3,540.00 141,600 0
15-May-2026 3,470.00 3,470.00 3,470.00 3,470.00 0 0
14-May-2026 3,470.00 3,470.00 3,470.00 3,470.00 0 0
13-May-2026 3,590.00 3,640.00 3,470.00 3,470.00 17,600 0
12-May-2026 3,520.00 3,640.00 3,400.00 3,500.00 55,000 0
11-May-2026 3,620.00 3,710.00 3,510.00 3,540.00 29,900 0
08-May-2026 3,600.00 3,750.00 3,510.00 3,620.00 69,000 0
07-May-2026 3,670.00 3,690.00 3,550.00 3,570.00 128,800 0
06-May-2026 4,020.00 4,040.00 3,500.00 3,670.00 267,600 0
05-May-2026 4,230.00 4,570.00 3,850.00 3,900.00 466,900 0
04-May-2026 3,730.00 4,150.00 3,490.00 3,870.00 317,200 0
30-Apr-2026 3,500.00 3,700.00 3,490.00 3,500.00 54,600 0
29-Apr-2026 3,600.00 3,700.00 3,200.00 3,490.00 40,100 0
28-Apr-2026 3,510.00 3,600.00 3,430.00 3,580.00 5,100 0
27-Apr-2026 3,540.00 3,540.00 3,500.00 3,500.00 12,300 0
24-Apr-2026 3,650.00 3,690.00 3,530.00 3,540.00 9,600 0
23-Apr-2026 3,650.00 3,740.00 3,600.00 3,600.00 10,900 0
22-Apr-2026 3,720.00 3,720.00 3,580.00 3,670.00 5,700 0
21-Apr-2026 3,550.00 3,720.00 3,550.00 3,580.00 18,600 0
20-Apr-2026 3,720.00 3,720.00 3,540.00 3,700.00 34,000 0
17-Apr-2026 3,640.00 3,800.00 3,640.00 3,720.00 23,100 0
16-Apr-2026 3,690.00 3,700.00 3,530.00 3,690.00 139,500 0
15-Apr-2026 4,000.00 4,000.00 3,500.00 3,690.00 24,100 0
14-Apr-2026 3,480.00 3,600.00 3,410.00 3,570.00 48,600 0
13-Apr-2026 3,250.00 3,490.00 3,190.00 3,410.00 70,800 0
10-Apr-2026 3,170.00 3,190.00 3,170.00 3,190.00 400 0
09-Apr-2026 3,150.00 3,270.00 3,120.00 3,140.00 9,800 0
08-Apr-2026 3,100.00 3,270.00 3,100.00 3,120.00 17,600 0
07-Apr-2026 3,110.00 3,220.00 3,030.00 3,030.00 13,400 0
06-Apr-2026 3,270.00 3,280.00 3,100.00 3,110.00 6,200 0
02-Apr-2026 3,280.00 3,300.00 3,250.00 3,250.00 28,600 0
01-Apr-2026 3,160.00 3,400.00 3,100.00 3,280.00 117,500 0
31-Mar-2026 3,190.00 3,220.00 3,010.00 3,160.00 63,900 0
30-Mar-2026 3,040.00 3,120.00 3,030.00 3,120.00 6,700 0
27-Mar-2026 3,090.00 3,110.00 3,030.00 3,060.00 6,100 0
26-Mar-2026 3,100.00 3,100.00 3,040.00 3,040.00 7,000 0
25-Mar-2026 3,030.00 3,040.00 3,030.00 3,030.00 6,500 0
17-Mar-2026 3,050.00 3,050.00 3,030.00 3,030.00 1,500 0
16-Mar-2026 3,060.00 3,060.00 3,020.00 3,030.00 16,500 0
13-Mar-2026 3,080.00 3,100.00 3,070.00 3,080.00 13,100 0
12-Mar-2026 3,100.00 3,100.00 3,070.00 3,080.00 5,000 0
11-Mar-2026 3,080.00 3,160.00 3,070.00 3,100.00 2,400 0
10-Mar-2026 3,070.00 3,090.00 3,070.00 3,070.00 1,600 0
09-Mar-2026 3,080.00 3,090.00 3,070.00 3,080.00 3,500 0
06-Mar-2026 3,200.00 3,200.00 3,080.00 3,080.00 2,000 0
05-Mar-2026 3,180.00 3,220.00 3,130.00 3,200.00 3,700 0