IDX · PNGO · stock

PT AEP Pinago Plantations Tbk (PNGO) stock price history

Every IDX trading session of PT AEP Pinago Plantations Tbk from Aug 31, 2020 to Sep 28, 2026: 1,465 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PNGO data, free keyYear by year table

PNGO adjusted close, 2020 to 2026

PNGOPT AEP Pinago Plantations Tbk
IDR 3,630+61.4% over one year
202120222023202420252026
IDR 3,900
All time high, 2026
IDR 4,570
52 week high, IDR 2,221 low
1,465
Daily sessions since 2020

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

PNGO key facts

  • PT AEP Pinago Plantations Tbk (PNGO) closed at IDR 3,630 on Sep 28, 2026 on IDX.
  • PNGO's all time high close is IDR 3,900, set on May 5, 2026; its all time low close is IDR 232.74 on Aug 31, 2020.
  • PNGO's 52 week range is IDR 2,221 to IDR 4,570.
  • PNGO returned +61.4% over the year to Sep 28, 2026 and +228.4% over five years.
  • Since Aug 31, 2020 PNGO returned +1,460%, +57.2% a year compounded.
  • PNGO's deepest drawdown was -35.0% from Aug 21, 2024 to Mar 4, 2025.
  • DataCedar holds 1,465 daily sessions of PNGO history from Aug 31, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PNGO price chart, 2020 to 2026

PNGO adjusted close, Aug 31, 2020 to Sep 28, 2026IDR 232.74IDR 584.69IDR 1,469IDR 3,6902020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PNGO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.6%
3 months+4.9%
6 months+18.6%
Year to date+20.4%
1 year+61.4%
3 years+211.1%
5 years+228.4%
10 yearsn/a
Since Aug 31, 2020+1,460%
Compound annual growth, 6.1 years+57.2%

PNGO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,900 on May 5, 2026
All time low close
IDR 232.74 on Aug 31, 2020
52 week high
IDR 4,570 on May 5, 2026
52 week low
IDR 2,221 on Oct 1, 2025
Deepest drawdown
-35.0% from Aug 21, 2024 to Mar 4, 2025, recovered Jul 29, 2025
Best single session
+25.0% on Sep 1, 2020
Worst single session
-17.3% on Apr 25, 2024
Volatility, 1 year annualised
49.4%
Sessions closing higher, 1 year
48%
Growth of 1 since 2020
15.6×
Best calendar year
2021, +108%
Worst calendar year
2022, -10%

PNGO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Aug 31, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 3,064IDR 4,570IDR 2,980IDR 3,630+20.4%5.4M178
2025IDR 1,481IDR 4,538IDR 1,362IDR 3,016+103.6%25.8M236
2024IDR 1,216IDR 2,340IDR 1,099IDR 1,481+21.8%5.3M237
2023IDR 1,115IDR 1,520IDR 963.72IDR 1,216+9.0%7.8M239
2022IDR 1,238IDR 1,334IDR 959.73IDR 1,115-10.0%8.4M246
2021IDR 634.07IDR 1,647IDR 626.61IDR 1,238+107.5%4.6M247
2020IDR 232.74IDR 634.07IDR 232.74IDR 596.77n/a11.8M82

PNGO monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 3,630+4.9%
August 2026IDR 3,460-2.8%
July 2026IDR 3,560+5.0%
June 2026IDR 3,390-2.9%
May 2026IDR 3,490-0.3%
April 2026IDR 3,500+10.8%
March 2026IDR 3,160+1.6%
February 2026IDR 3,110-4.9%
January 2026IDR 3,270+8.4%
December 2025IDR 3,016+1.0%
November 2025IDR 2,986+2.3%
October 2025IDR 2,918+28.1%

About the PNGO data

Daily bars. 1,465 sessions from Aug 31, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 31, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PNGO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • PMJS PT Putra Mandiri Jembar Tbk
  • PMUI PT Prima Multi Usaha Indonesia Tbk
  • PNBN PT Bank Pan Indonesia Tbk
  • PNBS PT Bank Panin Dubai Syariah Tbk
  • PNIN PT Paninvest Tbk
  • PNLF PT Panin Financial Tbk
  • PNSE PT Pudjiadi and Sons Tbk
  • POLA PT Pool Advista Finance Tbk

Common questions

PNGO share price history

Start with any symbol.

Start free