Pioneerindo Gourmet International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0 |
| 2023-10-30 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0 |
| 2023-10-27 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 100 |
| 2023-10-26 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2023-10-25 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2023-10-24 | 1,620.00 | 1,655.00 | 1,620.00 | 1,655.00 | 1,655.00 | 300 |
| 2023-10-23 | 1,750.00 | 1,750.00 | 1,620.00 | 1,620.00 | 1,620.00 | 200 |
| 2023-10-20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 200 |
| 2023-10-19 | 1,675.00 | 1,850.00 | 1,465.00 | 1,800.00 | 1,800.00 | 4,800 |
| 2023-10-18 | 1,725.00 | 2,090.00 | 1,725.00 | 1,775.00 | 1,775.00 | 5,300 |
| 2023-10-17 | 1,725.00 | 1,900.00 | 1,715.00 | 1,715.00 | 1,715.00 | 5,600 |
| 2023-10-16 | 1,555.00 | 1,710.00 | 1,555.00 | 1,710.00 | 1,710.00 | 300 |
| 2023-10-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| 2023-10-12 | 1,690.00 | 1,775.00 | 1,690.00 | 1,695.00 | 1,695.00 | 500 |
| 2023-10-11 | 1,915.00 | 1,915.00 | 1,650.00 | 1,790.00 | 1,790.00 | 1,600 |
| 2023-10-10 | 1,600.00 | 1,950.00 | 1,600.00 | 1,890.00 | 1,890.00 | 5,300 |
| 2023-10-09 | 1,550.00 | 1,675.00 | 1,315.00 | 1,600.00 | 1,600.00 | 126,900 |
| 2023-10-06 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 300 |
| 2023-10-05 | 1,500.00 | 1,710.00 | 1,500.00 | 1,510.00 | 1,510.00 | 206,600 |
| 2023-10-04 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2023-10-03 | 1,655.00 | 1,670.00 | 1,485.00 | 1,550.00 | 1,550.00 | 1,700 |
| 2023-10-02 | 1,575.00 | 1,825.00 | 1,575.00 | 1,625.00 | 1,625.00 | 102,900 |
| 2023-09-29 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2023-09-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2023-09-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| 2023-09-25 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,100 |
| 2023-09-22 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2023-09-21 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 100 |
| 2023-09-20 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 100 |
| 2023-09-19 | 1,650.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,675.00 | 400 |
| 2023-09-18 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0 |
| 2023-09-15 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0 |
| 2023-09-14 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 100 |
| 2023-09-13 | 1,920.00 | 1,960.00 | 1,805.00 | 1,805.00 | 1,805.00 | 3,100 |
| 2023-09-12 | 1,540.00 | 1,890.00 | 1,540.00 | 1,880.00 | 1,880.00 | 2,900 |
| 2023-09-11 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0 |
| 2023-09-08 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 100 |
| 2023-09-07 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-09-06 | 1,685.00 | 1,720.00 | 1,685.00 | 1,720.00 | 1,720.00 | 200 |
| 2023-09-05 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0 |
| 2023-09-04 | 1,625.00 | 1,700.00 | 1,625.00 | 1,685.00 | 1,685.00 | 500 |
| 2023-09-01 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 100 |
| 2023-08-31 | 1,765.00 | 2,000.00 | 1,765.00 | 1,780.00 | 1,780.00 | 3,300 |
| 2023-08-30 | 1,835.00 | 1,835.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,600 |
| 2023-08-29 | 1,900.00 | 1,900.00 | 1,835.00 | 1,835.00 | 1,835.00 | 700 |
| 2023-08-28 | 1,890.00 | 2,040.00 | 1,805.00 | 1,995.00 | 1,995.00 | 7,600 |
| 2023-08-25 | 1,705.00 | 2,140.00 | 1,600.00 | 1,890.00 | 1,890.00 | 56,600 |
| 2023-08-24 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 100 |
| 2023-08-23 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 200 |
| 2023-08-22 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 100,500 |
| 2023-08-21 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-08-18 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-08-16 | 1,755.00 | 1,760.00 | 1,705.00 | 1,760.00 | 1,760.00 | 100,300 |
| 2023-08-15 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 100 |
| 2023-08-14 | 1,685.00 | 1,755.00 | 1,685.00 | 1,755.00 | 1,755.00 | 400 |
| 2023-08-11 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 200 |
| 2023-08-10 | 1,635.00 | 1,685.00 | 1,635.00 | 1,685.00 | 1,685.00 | 2,500 |
| 2023-08-09 | 1,715.00 | 1,715.00 | 1,660.00 | 1,715.00 | 1,715.00 | 1,300 |
| 2023-08-08 | 1,795.00 | 1,795.00 | 1,745.00 | 1,745.00 | 1,745.00 | 50,500 |
| 2023-08-07 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 105,000 |
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.