Pioneerindo Gourmet International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 102,500 |
| 2023-08-03 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 100,700 |
| 2023-08-02 | 1,770.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,795.00 | 106,000 |
| 2023-08-01 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2023-07-31 | 1,775.00 | 1,775.00 | 1,700.00 | 1,770.00 | 1,770.00 | 106,200 |
| 2023-07-28 | 1,800.00 | 1,800.00 | 1,760.00 | 1,775.00 | 1,775.00 | 1,000 |
| 2023-07-27 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2,600 |
| 2023-07-26 | 1,990.00 | 1,990.00 | 1,810.00 | 1,900.00 | 1,900.00 | 2,300 |
| 2023-07-25 | 2,030.00 | 2,030.00 | 1,885.00 | 1,975.00 | 1,975.00 | 1,200 |
| 2023-07-24 | 2,210.00 | 2,210.00 | 1,885.00 | 1,985.00 | 1,985.00 | 10,500 |
| 2023-07-21 | 2,290.00 | 2,290.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,000 |
| 2023-07-20 | 2,100.00 | 2,450.00 | 2,100.00 | 2,290.00 | 2,290.00 | 12,300 |
| 2023-07-18 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5,000 |
| 2023-07-17 | 2,040.00 | 2,040.00 | 2,030.00 | 2,030.00 | 2,030.00 | 200 |
| 2023-07-14 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2023-07-13 | 1,995.00 | 2,050.00 | 1,995.00 | 2,040.00 | 2,040.00 | 10,200 |
| 2023-07-12 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2023-07-11 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 400 |
| 2023-07-10 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 800 |
| 2023-07-07 | 1,545.00 | 1,965.00 | 1,545.00 | 1,965.00 | 1,965.00 | 2,300 |
| 2023-07-06 | 1,505.00 | 1,880.00 | 1,505.00 | 1,590.00 | 1,590.00 | 3,000 |
| 2023-07-05 | 1,505.00 | 1,880.00 | 1,505.00 | 1,505.00 | 1,505.00 | 600 |
| 2023-07-04 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2023-07-03 | 2,000.00 | 2,000.00 | 1,505.00 | 1,505.00 | 1,505.00 | 700 |
| 2023-06-27 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 300 |
| 2023-06-26 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2023-06-23 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2023-06-22 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2023-06-21 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2023-06-20 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2023-06-19 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2023-06-16 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2023-06-15 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2023-06-14 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 100 |
| 2023-06-13 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0 |
| 2023-06-12 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 100 |
| 2023-06-09 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 10,100 |
| 2023-06-08 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 20,000 |
| 2023-06-07 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-06-06 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-06-05 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 10,200 |
| 2023-05-31 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 10,200 |
| 2023-05-30 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 300 |
| 2023-05-29 | 1,960.00 | 1,960.00 | 1,845.00 | 1,845.00 | 1,845.00 | 500 |
| 2023-05-26 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2023-05-25 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 40,100 |
| 2023-05-24 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2023-05-23 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2023-05-22 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2023-05-19 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2023-05-17 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2023-05-16 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2023-05-15 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2023-05-12 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2023-05-11 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2023-05-10 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2023-05-09 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 600 |
| 2023-05-08 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2023-05-05 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2023-05-04 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 20,000 |
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.