Pioneerindo Gourmet International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,140.00 | 1,150.00 | 1,095.00 | 1,140.00 | 1,140.00 | 21,600 |
| 2024-08-07 | 1,200.00 | 1,205.00 | 1,075.00 | 1,140.00 | 1,140.00 | 20,800 |
| 2024-08-06 | 1,280.00 | 1,285.00 | 1,165.00 | 1,200.00 | 1,200.00 | 30,400 |
| 2024-08-05 | 1,305.00 | 1,340.00 | 1,150.00 | 1,275.00 | 1,275.00 | 110,200 |
| 2024-08-02 | 1,250.00 | 1,500.00 | 1,250.00 | 1,305.00 | 1,305.00 | 523,800 |
| 2024-08-01 | 995.00 | 1,200.00 | 965.00 | 1,200.00 | 1,200.00 | 618,000 |
| 2024-07-31 | 950.00 | 1,000.00 | 940.00 | 960.00 | 960.00 | 39,900 |
| 2024-07-30 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 4,400 |
| 2024-07-29 | 945.00 | 955.00 | 925.00 | 940.00 | 940.00 | 2,100 |
| 2024-07-26 | 970.00 | 970.00 | 945.00 | 945.00 | 945.00 | 4,100 |
| 2024-07-25 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 600 |
| 2024-07-24 | 985.00 | 995.00 | 985.00 | 990.00 | 990.00 | 400 |
| 2024-07-23 | 975.00 | 995.00 | 975.00 | 975.00 | 975.00 | 11,400 |
| 2024-07-22 | 965.00 | 985.00 | 950.00 | 975.00 | 975.00 | 13,000 |
| 2024-07-19 | 970.00 | 980.00 | 950.00 | 950.00 | 950.00 | 6,800 |
| 2024-07-18 | 945.00 | 975.00 | 925.00 | 975.00 | 975.00 | 5,200 |
| 2024-07-17 | 950.00 | 980.00 | 940.00 | 950.00 | 950.00 | 700 |
| 2024-07-16 | 980.00 | 985.00 | 940.00 | 970.00 | 970.00 | 2,800 |
| 2024-07-15 | 965.00 | 970.00 | 940.00 | 960.00 | 960.00 | 9,000 |
| 2024-07-12 | 940.00 | 970.00 | 940.00 | 970.00 | 970.00 | 2,200 |
| 2024-07-11 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 5,000 |
| 2024-07-10 | 970.00 | 980.00 | 920.00 | 975.00 | 975.00 | 3,900 |
| 2024-07-09 | 1,005.00 | 1,030.00 | 955.00 | 970.00 | 970.00 | 60,300 |
| 2024-07-08 | 1,010.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | 25,600 |
| 2024-07-05 | 970.00 | 1,010.00 | 960.00 | 980.00 | 980.00 | 15,100 |
| 2024-07-04 | 975.00 | 1,035.00 | 945.00 | 970.00 | 970.00 | 23,700 |
| 2024-07-03 | 1,050.00 | 1,090.00 | 970.00 | 980.00 | 980.00 | 45,700 |
| 2024-07-02 | 1,015.00 | 1,015.00 | 950.00 | 980.00 | 980.00 | 16,800 |
| 2024-07-01 | 975.00 | 1,180.00 | 975.00 | 1,020.00 | 1,020.00 | 213,600 |
| 2024-06-28 | 945.00 | 1,010.00 | 940.00 | 975.00 | 975.00 | 10,000 |
| 2024-06-27 | 975.00 | 975.00 | 945.00 | 950.00 | 950.00 | 15,500 |
| 2024-06-26 | 975.00 | 985.00 | 960.00 | 970.00 | 970.00 | 3,700 |
| 2024-06-25 | 990.00 | 1,000.00 | 925.00 | 990.00 | 990.00 | 105,500 |
| 2024-06-24 | 895.00 | 1,115.00 | 880.00 | 980.00 | 980.00 | 275,600 |
| 2024-06-21 | 1,025.00 | 1,200.00 | 880.00 | 895.00 | 895.00 | 187,400 |
| 2024-06-20 | 850.00 | 1,005.00 | 850.00 | 1,005.00 | 1,005.00 | 330,000 |
| 2024-06-19 | 870.00 | 870.00 | 780.00 | 805.00 | 805.00 | 108,900 |
| 2024-06-14 | 805.00 | 890.00 | 805.00 | 855.00 | 855.00 | 26,900 |
| 2024-06-13 | 865.00 | 1,000.00 | 805.00 | 830.00 | 830.00 | 166,400 |
| 2024-06-12 | 985.00 | 985.00 | 850.00 | 850.00 | 850.00 | 11,900 |
| 2024-06-11 | 1,025.00 | 1,025.00 | 950.00 | 975.00 | 975.00 | 9,800 |
| 2024-06-10 | 1,030.00 | 1,120.00 | 985.00 | 1,030.00 | 1,030.00 | 154,100 |
| 2024-06-07 | 1,020.00 | 1,025.00 | 920.00 | 995.00 | 995.00 | 43,900 |
| 2024-06-06 | 800.00 | 1,035.00 | 800.00 | 1,020.00 | 1,020.00 | 70,200 |
| 2024-06-05 | 870.00 | 870.00 | 815.00 | 830.00 | 830.00 | 23,200 |
| 2024-06-04 | 885.00 | 885.00 | 860.00 | 865.00 | 865.00 | 4,400 |
| 2024-06-03 | 900.00 | 900.00 | 850.00 | 885.00 | 885.00 | 8,900 |
| 2024-05-31 | 885.00 | 950.00 | 875.00 | 900.00 | 900.00 | 54,600 |
| 2024-05-30 | 940.00 | 940.00 | 845.00 | 865.00 | 865.00 | 5,100 |
| 2024-05-29 | 865.00 | 945.00 | 865.00 | 935.00 | 935.00 | 44,700 |
| 2024-05-28 | 825.00 | 865.00 | 825.00 | 865.00 | 865.00 | 19,700 |
| 2024-05-27 | 905.00 | 905.00 | 825.00 | 830.00 | 830.00 | 31,600 |
| 2024-05-22 | 915.00 | 915.00 | 895.00 | 905.00 | 905.00 | 16,500 |
| 2024-05-21 | 1,020.00 | 1,020.00 | 915.00 | 915.00 | 915.00 | 39,900 |
| 2024-05-20 | 1,045.00 | 1,225.00 | 910.00 | 980.00 | 980.00 | 228,900 |
| 2024-05-17 | 895.00 | 1,105.00 | 830.00 | 1,000.00 | 1,000.00 | 503,700 |
| 2024-05-16 | 935.00 | 935.00 | 885.00 | 885.00 | 885.00 | 11,800 |
| 2024-05-15 | 980.00 | 980.00 | 930.00 | 935.00 | 935.00 | 12,200 |
| 2024-05-14 | 995.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 37,000 |
| 2024-05-13 | 1,050.00 | 1,050.00 | 985.00 | 1,000.00 | 1,000.00 | 29,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.