PTSP
Pioneerindo Gourmet International Tbk.
955
-20 (
-2,05%)
At close:
Mar 07, 00:21 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 965 | 965 | 950 | 950 | 950 | 5.200 |
| Mar 02, 2026 | 975 | 1.005 | 950 | 990 | 990 | 24.800 |
| Feb 27, 2026 | 950 | 1.000 | 950 | 995 | 995 | 9.900 |
| Feb 26, 2026 | 980 | 1.030 | 950 | 950 | 950 | 1.000 |
| Feb 25, 2026 | 980 | 1.000 | 980 | 980 | 980 | 1.000 |
| Feb 24, 2026 | 995 | 995 | 980 | 980 | 980 | 8.700 |
| Feb 23, 2026 | 1.040 | 1.040 | 995 | 995 | 995 | 22.500 |
| Feb 20, 2026 | 1.020 | 1.045 | 1.000 | 1.035 | 1.035 | 76.300 |
| Feb 19, 2026 | 995 | 1.020 | 970 | 1.020 | 1.020 | 15.600 |
| Feb 18, 2026 | 955 | 1.000 | 920 | 995 | 995 | 25.200 |
| Feb 13, 2026 | 990 | 1.050 | 950 | 955 | 955 | 50.900 |
| Feb 12, 2026 | 995 | 1.020 | 955 | 990 | 990 | 81.900 |
| Feb 11, 2026 | 955 | 1.000 | 945 | 950 | 950 | 34.000 |
| Feb 10, 2026 | 975 | 975 | 955 | 955 | 955 | 10.200 |
| Feb 09, 2026 | 960 | 975 | 960 | 965 | 965 | 14.000 |
| Feb 06, 2026 | 1.030 | 1.030 | 965 | 965 | 965 | 20.900 |
| Feb 05, 2026 | 980 | 1.070 | 960 | 1.030 | 1.030 | 20.300 |
| Feb 04, 2026 | 975 | 975 | 950 | 950 | 950 | 2.900 |
| Feb 03, 2026 | 960 | 965 | 950 | 965 | 965 | 5.000 |
| Feb 02, 2026 | 950 | 1.000 | 950 | 960 | 960 | 60.700 |
| Jan 30, 2026 | 1.055 | 1.070 | 940 | 1.030 | 1.030 | 25.500 |
| Jan 29, 2026 | 950 | 1.100 | 810 | 1.055 | 1.055 | 69.500 |
| Jan 28, 2026 | 995 | 995 | 920 | 935 | 935 | 17.000 |
| Jan 27, 2026 | 995 | 1.030 | 990 | 990 | 990 | 6.900 |
| Jan 26, 2026 | 1.000 | 1.005 | 990 | 995 | 995 | 12.200 |
| Jan 23, 2026 | 1.045 | 1.045 | 1.000 | 1.000 | 1.000 | 15.000 |
| Jan 22, 2026 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6.000 |
| Jan 21, 2026 | 1.010 | 1.010 | 995 | 1.000 | 1.000 | 5.800 |
| Jan 20, 2026 | 1.005 | 1.005 | 1.000 | 1.005 | 1.005 | 12.900 |
| Jan 19, 2026 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 18.400 |
| Jan 15, 2026 | 1.010 | 1.020 | 945 | 1.010 | 1.010 | 10.000 |
| Jan 14, 2026 | 1.020 | 1.065 | 980 | 1.025 | 1.025 | 44.600 |
| Jan 13, 2026 | 980 | 1.000 | 980 | 1.000 | 1.000 | 5.900 |
| Jan 12, 2026 | 1.000 | 1.000 | 980 | 980 | 980 | 60.100 |
| Jan 09, 2026 | 1.010 | 1.010 | 990 | 1.000 | 1.000 | 5.400 |
| Jan 08, 2026 | 1.000 | 1.010 | 950 | 1.000 | 1.000 | 35.200 |
| Jan 07, 2026 | 1.005 | 1.005 | 990 | 1.000 | 1.000 | 17.600 |
| Jan 06, 2026 | 990 | 1.005 | 980 | 1.000 | 1.000 | 16.700 |
| Jan 05, 2026 | 1.010 | 1.010 | 990 | 995 | 995 | 47.200 |
| Jan 02, 2026 | 1.045 | 1.045 | 985 | 1.010 | 1.010 | 18.500 |
| Dec 30, 2025 | 1.045 | 1.045 | 1.000 | 1.000 | 1.000 | 9.700 |
| Dec 29, 2025 | 980 | 1.065 | 975 | 1.050 | 1.050 | 47.900 |
| Dec 24, 2025 | 1.005 | 1.005 | 980 | 980 | 980 | 11.700 |
| Dec 23, 2025 | 1.025 | 1.025 | 1.000 | 1.010 | 1.010 | 8.300 |
| Dec 22, 2025 | 1.020 | 1.070 | 1.000 | 1.000 | 1.000 | 28.100 |
| Dec 19, 2025 | 985 | 1.025 | 970 | 995 | 995 | 20.000 |
| Dec 18, 2025 | 1.020 | 1.020 | 990 | 1.015 | 1.015 | 5.800 |
| Dec 17, 2025 | 970 | 1.020 | 970 | 1.020 | 1.020 | 37.400 |
| Dec 16, 2025 | 1.000 | 1.025 | 980 | 1.020 | 1.020 | 10.100 |
| Dec 15, 2025 | 1.005 | 1.055 | 990 | 1.030 | 1.030 | 11.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.