Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PTSP.JK stock page

Pioneerindo Gourmet International historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-094,780.005,600.004,780.005,075.005,075.001,400
2022-08-085,100.005,175.005,100.005,125.005,125.00600
2022-08-055,750.005,750.005,075.005,075.005,075.003,000
2022-08-044,200.005,575.004,200.005,000.005,000.004,300
2022-08-034,310.004,500.004,310.004,500.004,500.001,200
2022-08-024,540.004,800.004,540.004,620.004,620.00500
2022-08-014,900.004,900.004,800.004,860.004,860.00400
2022-07-294,990.005,475.004,990.005,150.005,150.003,500
2022-07-285,600.005,600.005,225.005,350.005,350.002,600
2022-07-275,325.006,200.005,050.005,600.005,600.005,100
2022-07-265,350.005,450.005,325.005,325.005,325.002,200
2022-07-256,050.006,100.005,700.005,700.005,700.00900
2022-07-225,500.006,500.005,500.006,050.006,050.009,100
2022-07-214,330.005,450.004,330.005,450.005,450.005,000
2022-07-203,550.004,360.003,270.004,360.004,360.002,200
2022-07-193,100.003,600.003,100.003,500.003,500.00600
2022-07-182,950.002,950.002,950.002,950.002,950.00100
2022-07-152,730.002,730.002,730.002,730.002,730.00100
2022-07-142,900.002,900.002,900.002,900.002,900.000
2022-07-132,900.002,900.002,900.002,900.002,900.00100
2022-07-123,100.003,100.003,100.003,100.003,100.00100
2022-07-113,200.003,200.003,200.003,200.003,200.00100
2022-07-083,420.003,420.003,420.003,420.003,420.00200
2022-07-073,360.003,360.003,360.003,360.003,360.00300
2022-07-063,000.003,420.003,000.003,360.003,360.001,000
2022-07-052,870.002,950.002,870.002,950.002,950.00200
2022-07-043,020.003,070.003,020.003,070.003,070.00600
2022-07-013,230.003,230.003,230.003,230.003,230.000
2022-06-302,980.003,710.002,980.003,230.003,230.002,400
2022-06-292,970.002,970.002,970.002,970.002,970.00100
2022-06-283,170.003,170.003,170.003,170.003,170.000
2022-06-273,170.003,170.003,170.003,170.003,170.00100
2022-06-243,270.003,270.003,270.003,270.003,270.00100
2022-06-233,340.003,340.003,340.003,340.003,340.00100
2022-06-223,250.003,250.003,250.003,250.003,250.00100
2022-06-213,190.003,190.003,190.003,190.003,190.00100
2022-06-203,100.003,100.003,100.003,100.003,100.00100
2022-06-173,060.003,060.003,060.003,060.003,060.000
2022-06-163,060.003,060.003,060.003,060.003,060.00100
2022-06-153,250.003,250.003,250.003,250.003,250.000
2022-06-143,250.003,250.003,250.003,250.003,250.000
2022-06-133,470.003,470.003,250.003,250.003,250.00200
2022-06-103,470.003,470.003,470.003,470.003,470.00100
2022-06-093,720.003,720.003,650.003,700.003,700.00600
2022-06-083,890.003,890.003,600.003,710.003,710.00300
2022-06-074,120.004,120.003,820.003,820.003,820.00200
2022-06-064,040.004,040.004,040.004,040.004,040.000
2022-06-034,040.004,040.004,040.004,040.004,040.000
2022-06-024,040.004,040.004,040.004,040.004,040.000
2022-05-314,070.004,070.004,040.004,040.004,040.00200
2022-05-304,030.004,030.004,030.004,030.004,030.00100
2022-05-274,320.004,320.004,320.004,320.004,320.000
2022-05-254,110.004,320.004,110.004,320.004,320.00300
2022-05-244,320.004,320.004,320.004,320.004,320.00100
2022-05-234,100.004,250.004,100.004,250.004,250.00300
2022-05-204,370.004,370.004,370.004,370.004,370.000
2022-05-194,370.004,370.004,370.004,370.004,370.000
2022-05-184,370.004,370.004,370.004,370.004,370.00100
2022-05-174,370.004,370.004,370.004,370.004,370.00100
2022-05-134,270.004,270.004,270.004,270.004,270.000
← NewerPage 18 of 21 · 1,219 trading daysOlder →

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.