Pioneerindo Gourmet International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,145.00 | 1,150.00 | 1,055.00 | 1,055.00 | 1,055.00 | 6,300 |
| 2024-05-07 | 1,135.00 | 1,145.00 | 1,030.00 | 1,145.00 | 1,145.00 | 7,700 |
| 2024-05-06 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 1,300 |
| 2024-05-03 | 1,155.00 | 1,170.00 | 1,110.00 | 1,165.00 | 1,165.00 | 2,400 |
| 2024-05-02 | 1,215.00 | 1,220.00 | 1,155.00 | 1,155.00 | 1,155.00 | 2,400 |
| 2024-04-30 | 1,185.00 | 1,370.00 | 1,135.00 | 1,215.00 | 1,215.00 | 34,100 |
| 2024-04-29 | 1,235.00 | 1,395.00 | 1,170.00 | 1,185.00 | 1,185.00 | 24,300 |
| 2024-04-26 | 1,190.00 | 1,340.00 | 1,140.00 | 1,185.00 | 1,185.00 | 9,200 |
| 2024-04-25 | 1,190.00 | 1,190.00 | 1,105.00 | 1,150.00 | 1,150.00 | 5,600 |
| 2024-04-24 | 1,220.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,190.00 | 5,300 |
| 2024-04-23 | 1,200.00 | 1,280.00 | 1,190.00 | 1,240.00 | 1,240.00 | 14,100 |
| 2024-04-22 | 1,340.00 | 1,340.00 | 1,245.00 | 1,260.00 | 1,260.00 | 24,300 |
| 2024-04-19 | 1,375.00 | 1,375.00 | 1,185.00 | 1,290.00 | 1,290.00 | 50,000 |
| 2024-04-18 | 1,400.00 | 1,495.00 | 1,330.00 | 1,375.00 | 1,375.00 | 28,300 |
| 2024-04-17 | 1,625.00 | 1,860.00 | 1,285.00 | 1,445.00 | 1,445.00 | 306,300 |
| 2024-04-16 | 1,330.00 | 1,610.00 | 1,290.00 | 1,610.00 | 1,610.00 | 364,500 |
| 2024-04-05 | 1,050.00 | 1,290.00 | 1,000.00 | 1,290.00 | 1,290.00 | 190,300 |
| 2024-04-04 | 1,080.00 | 1,100.00 | 1,035.00 | 1,035.00 | 1,035.00 | 17,500 |
| 2024-04-03 | 1,160.00 | 1,160.00 | 1,030.00 | 1,100.00 | 1,100.00 | 12,500 |
| 2024-04-02 | 1,210.00 | 1,210.00 | 1,165.00 | 1,165.00 | 1,165.00 | 8,500 |
| 2024-04-01 | 1,240.00 | 1,295.00 | 1,225.00 | 1,225.00 | 1,225.00 | 6,200 |
| 2024-03-28 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | 3,600 |
| 2024-03-27 | 1,230.00 | 1,280.00 | 1,230.00 | 1,250.00 | 1,250.00 | 2,600 |
| 2024-03-26 | 1,295.00 | 1,295.00 | 1,215.00 | 1,250.00 | 1,250.00 | 19,400 |
| 2024-03-25 | 1,310.00 | 1,310.00 | 1,250.00 | 1,250.00 | 1,250.00 | 4,200 |
| 2024-03-22 | 1,320.00 | 1,325.00 | 1,260.00 | 1,305.00 | 1,305.00 | 7,200 |
| 2024-03-21 | 1,270.00 | 1,320.00 | 1,270.00 | 1,270.00 | 1,270.00 | 12,400 |
| 2024-03-20 | 1,260.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,285.00 | 3,500 |
| 2024-03-19 | 1,325.00 | 1,325.00 | 1,280.00 | 1,280.00 | 1,280.00 | 25,500 |
| 2024-03-18 | 1,305.00 | 1,330.00 | 1,305.00 | 1,330.00 | 1,330.00 | 23,200 |
| 2024-03-15 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| 2024-03-14 | 1,315.00 | 1,410.00 | 1,305.00 | 1,370.00 | 1,370.00 | 33,200 |
| 2024-03-13 | 1,315.00 | 1,365.00 | 1,270.00 | 1,315.00 | 1,315.00 | 6,500 |
| 2024-03-08 | 1,305.00 | 1,380.00 | 1,300.00 | 1,315.00 | 1,315.00 | 7,600 |
| 2024-03-07 | 1,300.00 | 1,400.00 | 1,295.00 | 1,315.00 | 1,315.00 | 4,400 |
| 2024-03-06 | 1,400.00 | 1,485.00 | 1,315.00 | 1,330.00 | 1,330.00 | 35,800 |
| 2024-03-05 | 1,395.00 | 1,395.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,600 |
| 2024-03-04 | 1,435.00 | 1,550.00 | 1,340.00 | 1,395.00 | 1,395.00 | 32,200 |
| 2024-03-01 | 1,340.00 | 1,600.00 | 1,340.00 | 1,385.00 | 1,385.00 | 12,800 |
| 2024-02-29 | 1,385.00 | 1,400.00 | 1,345.00 | 1,345.00 | 1,345.00 | 15,600 |
| 2024-02-28 | 1,350.00 | 1,385.00 | 1,350.00 | 1,385.00 | 1,385.00 | 27,700 |
| 2024-02-27 | 1,425.00 | 1,425.00 | 1,300.00 | 1,350.00 | 1,350.00 | 26,300 |
| 2024-02-26 | 1,350.00 | 1,440.00 | 1,160.00 | 1,425.00 | 1,425.00 | 60,800 |
| 2024-02-23 | 1,390.00 | 1,390.00 | 1,275.00 | 1,350.00 | 1,350.00 | 8,400 |
| 2024-02-22 | 1,400.00 | 1,400.00 | 1,340.00 | 1,390.00 | 1,390.00 | 11,200 |
| 2024-02-21 | 1,330.00 | 1,380.00 | 1,330.00 | 1,345.00 | 1,345.00 | 11,700 |
| 2024-02-20 | 1,350.00 | 1,350.00 | 1,295.00 | 1,330.00 | 1,330.00 | 172,900 |
| 2024-02-19 | 1,350.00 | 1,400.00 | 1,215.00 | 1,350.00 | 1,350.00 | 40,000 |
| 2024-02-16 | 1,400.00 | 1,440.00 | 1,350.00 | 1,395.00 | 1,395.00 | 80,900 |
| 2024-02-15 | 1,890.00 | 1,890.00 | 1,400.00 | 1,400.00 | 1,400.00 | 361,300 |
| 2024-02-13 | 1,500.00 | 1,875.00 | 1,500.00 | 1,790.00 | 1,790.00 | 647,700 |
| 2024-02-12 | 1,505.00 | 1,555.00 | 1,400.00 | 1,500.00 | 1,500.00 | 83,200 |
| 2024-02-07 | 1,700.00 | 1,760.00 | 1,450.00 | 1,570.00 | 1,570.00 | 205,100 |
| 2024-02-06 | 1,800.00 | 2,000.00 | 1,610.00 | 1,695.00 | 1,695.00 | 228,800 |
| 2024-02-05 | 1,980.00 | 1,980.00 | 1,700.00 | 1,800.00 | 1,800.00 | 168,700 |
| 2024-02-02 | 2,150.00 | 2,150.00 | 1,950.00 | 1,975.00 | 1,975.00 | 11,000 |
| 2024-02-01 | 2,200.00 | 2,200.00 | 2,050.00 | 2,050.00 | 2,050.00 | 11,300 |
| 2024-01-31 | 2,270.00 | 2,270.00 | 2,250.00 | 2,250.00 | 2,250.00 | 700 |
| 2024-01-30 | 2,290.00 | 2,290.00 | 2,270.00 | 2,270.00 | 2,270.00 | 400 |
| 2024-01-29 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 300 |
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.