Pioneerindo Gourmet International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0 |
| 2022-05-11 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0 |
| 2022-05-10 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 100 |
| 2022-05-09 | 4,520.00 | 4,550.00 | 4,270.00 | 4,270.00 | 4,270.00 | 300 |
| 2022-04-28 | 4,460.00 | 4,530.00 | 4,460.00 | 4,530.00 | 4,530.00 | 400 |
| 2022-04-27 | 4,480.00 | 5,275.00 | 4,460.00 | 4,460.00 | 4,460.00 | 2,600 |
| 2022-04-26 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0 |
| 2022-04-25 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0 |
| 2022-04-22 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0 |
| 2022-04-21 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 100 |
| 2022-04-20 | 4,690.00 | 4,740.00 | 4,690.00 | 4,740.00 | 4,740.00 | 500 |
| 2022-04-19 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 100 |
| 2022-04-18 | 5,225.00 | 5,250.00 | 5,000.00 | 5,000.00 | 5,000.00 | 800 |
| 2022-04-14 | 5,375.00 | 5,375.00 | 5,350.00 | 5,350.00 | 5,350.00 | 200 |
| 2022-04-13 | 5,700.00 | 5,700.00 | 5,225.00 | 5,225.00 | 5,225.00 | 500 |
| 2022-04-12 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 300 |
| 2022-04-11 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-04-08 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-04-07 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 200 |
| 2022-04-06 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2022-04-05 | 5,900.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,400 |
| 2022-04-04 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-04-01 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-03-31 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-03-30 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-03-29 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-03-28 | 6,200.00 | 6,200.00 | 5,975.00 | 6,000.00 | 6,000.00 | 1,300 |
| 2022-03-25 | 5,675.00 | 5,975.00 | 5,675.00 | 5,975.00 | 5,975.00 | 2,300 |
| 2022-03-24 | 6,125.00 | 7,200.00 | 5,750.00 | 6,050.00 | 6,050.00 | 6,400 |
| 2022-03-23 | 5,550.00 | 6,200.00 | 5,525.00 | 6,125.00 | 6,125.00 | 3,100 |
| 2022-03-22 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 2,000 |
| 2022-03-21 | 5,500.00 | 5,525.00 | 5,500.00 | 5,525.00 | 5,525.00 | 1,600 |
| 2022-03-18 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2022-03-17 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2022-03-16 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 200 |
| 2022-03-15 | 5,700.00 | 5,700.00 | 5,350.00 | 5,350.00 | 5,350.00 | 200 |
| 2022-03-14 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 200 |
| 2022-03-11 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2,000 |
| 2022-03-10 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 100 |
| 2022-03-09 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 300 |
| 2022-03-08 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0 |
| 2022-03-07 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 2,000 |
| 2022-03-04 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 500 |
| 2022-03-02 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 2,000 |
| 2022-03-01 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 200 |
| 2022-02-25 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 300 |
| 2022-02-24 | 5,500.00 | 5,500.00 | 5,075.00 | 5,425.00 | 5,425.00 | 2,800 |
| 2022-02-23 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 300 |
| 2022-02-22 | 5,350.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,400.00 | 200 |
| 2022-02-21 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 2,500 |
| 2022-02-18 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,200 |
| 2022-02-17 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 200 |
| 2022-02-16 | 5,525.00 | 5,550.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,300 |
| 2022-02-15 | 5,475.00 | 5,500.00 | 5,125.00 | 5,500.00 | 5,500.00 | 1,100 |
| 2022-02-14 | 5,050.00 | 5,475.00 | 5,050.00 | 5,475.00 | 5,475.00 | 300 |
| 2022-02-11 | 5,550.00 | 5,550.00 | 5,225.00 | 5,375.00 | 5,375.00 | 400 |
| 2022-02-10 | 5,875.00 | 6,300.00 | 5,525.00 | 5,550.00 | 5,550.00 | 6,400 |
| 2022-02-09 | 5,925.00 | 6,100.00 | 5,900.00 | 5,925.00 | 5,925.00 | 2,000 |
| 2022-02-08 | 6,200.00 | 6,300.00 | 5,650.00 | 6,300.00 | 6,300.00 | 3,400 |
| 2022-02-07 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 100 |
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.