PTSP
Pioneerindo Gourmet International Tbk.
955
-20 (
-2,05%)
At close:
Mar 07, 06:12 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 18.300 |
| Dec 11, 2025 | 1.010 | 1.065 | 1.005 | 1.045 | 1.045 | 17.300 |
| Dec 10, 2025 | 1.150 | 1.150 | 1.030 | 1.040 | 1.040 | 14.400 |
| Dec 09, 2025 | 1.070 | 1.120 | 1.060 | 1.110 | 1.110 | 87.300 |
| Dec 08, 2025 | 1.080 | 1.080 | 1.020 | 1.060 | 1.060 | 29.200 |
| Dec 05, 2025 | 1.040 | 1.040 | 955 | 1.035 | 1.035 | 9.000 |
| Dec 04, 2025 | 1.025 | 1.025 | 995 | 1.015 | 1.015 | 17.900 |
| Dec 03, 2025 | 1.030 | 1.040 | 1.020 | 1.025 | 1.025 | 10.100 |
| Dec 02, 2025 | 1.035 | 1.060 | 1.020 | 1.030 | 1.030 | 10.500 |
| Dec 01, 2025 | 1.060 | 1.060 | 965 | 1.005 | 1.005 | 62.100 |
| Nov 28, 2025 | 1.150 | 1.150 | 1.035 | 1.040 | 1.040 | 117.300 |
| Nov 27, 2025 | 1.225 | 1.225 | 1.090 | 1.115 | 1.115 | 386.400 |
| Nov 26, 2025 | 1.155 | 1.225 | 1.100 | 1.220 | 1.220 | 455.900 |
| Nov 25, 2025 | 1.175 | 1.195 | 1.110 | 1.155 | 1.155 | 94.400 |
| Nov 24, 2025 | 1.185 | 1.185 | 1.110 | 1.175 | 1.175 | 124.300 |
| Nov 21, 2025 | 1.095 | 1.240 | 1.070 | 1.170 | 1.170 | 306.900 |
| Nov 20, 2025 | 1.100 | 1.155 | 1.090 | 1.120 | 1.120 | 80.600 |
| Nov 19, 2025 | 1.145 | 1.150 | 1.075 | 1.145 | 1.145 | 23.400 |
| Nov 18, 2025 | 1.085 | 1.160 | 1.075 | 1.145 | 1.145 | 109.500 |
| Nov 17, 2025 | 1.110 | 1.150 | 1.065 | 1.085 | 1.085 | 101.900 |
| Nov 14, 2025 | 1.125 | 1.175 | 1.105 | 1.110 | 1.110 | 21.200 |
| Nov 13, 2025 | 1.160 | 1.195 | 1.110 | 1.150 | 1.150 | 41.000 |
| Nov 12, 2025 | 1.150 | 1.230 | 1.130 | 1.135 | 1.135 | 62.800 |
| Nov 11, 2025 | 1.180 | 1.200 | 1.105 | 1.130 | 1.130 | 113.600 |
| Nov 10, 2025 | 1.200 | 1.240 | 1.150 | 1.180 | 1.180 | 121.300 |
| Nov 07, 2025 | 1.270 | 1.285 | 1.155 | 1.200 | 1.200 | 192.900 |
| Nov 06, 2025 | 1.495 | 1.640 | 1.225 | 1.250 | 1.250 | 1.218.800 |
| Nov 05, 2025 | 1.360 | 1.440 | 1.280 | 1.440 | 1.440 | 1.416.600 |
| Nov 04, 2025 | 925 | 1.155 | 905 | 1.155 | 1.155 | 612.600 |
| Nov 03, 2025 | 930 | 930 | 895 | 925 | 925 | 6.600 |
| Oct 31, 2025 | 910 | 940 | 910 | 940 | 940 | 1.000 |
| Oct 30, 2025 | 945 | 945 | 905 | 940 | 940 | 3.900 |
| Oct 29, 2025 | 975 | 975 | 915 | 945 | 945 | 8.600 |
| Oct 28, 2025 | 925 | 925 | 900 | 925 | 925 | 4.600 |
| Oct 27, 2025 | 945 | 970 | 900 | 925 | 925 | 9.300 |
| Oct 24, 2025 | 980 | 995 | 925 | 925 | 925 | 14.100 |
| Oct 23, 2025 | 975 | 985 | 920 | 920 | 920 | 59.400 |
| Oct 22, 2025 | 970 | 970 | 945 | 960 | 960 | 8.600 |
| Oct 21, 2025 | 935 | 960 | 890 | 925 | 925 | 63.800 |
| Oct 20, 2025 | 950 | 950 | 910 | 935 | 935 | 10.100 |
| Oct 17, 2025 | 955 | 955 | 915 | 915 | 915 | 5.600 |
| Oct 16, 2025 | 935 | 950 | 915 | 950 | 950 | 20.300 |
| Oct 15, 2025 | 915 | 960 | 900 | 935 | 935 | 20.000 |
| Oct 14, 2025 | 935 | 1.050 | 900 | 930 | 930 | 97.700 |
| Oct 13, 2025 | 910 | 945 | 910 | 935 | 935 | 46.100 |
| Oct 10, 2025 | 940 | 970 | 910 | 930 | 930 | 2.000 |
| Oct 09, 2025 | 930 | 930 | 910 | 930 | 930 | 2.700 |
| Oct 08, 2025 | 950 | 950 | 910 | 930 | 930 | 12.200 |
| Oct 07, 2025 | 945 | 960 | 920 | 950 | 950 | 62.900 |
| Oct 06, 2025 | 905 | 940 | 900 | 940 | 940 | 13.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.