Pioneerindo Gourmet International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 915.00 | 915.00 | 880.00 | 880.00 | 880.00 | 18,900 |
| 2026-07-24 | 905.00 | 920.00 | 905.00 | 920.00 | 920.00 | 1,800 |
| 2026-07-23 | 905.00 | 925.00 | 890.00 | 925.00 | 925.00 | 38,700 |
| 2026-07-22 | 920.00 | 925.00 | 885.00 | 910.00 | 910.00 | 25,800 |
| 2026-07-21 | 900.00 | 920.00 | 865.00 | 920.00 | 920.00 | 36,700 |
| 2026-07-20 | 885.00 | 920.00 | 880.00 | 900.00 | 900.00 | 13,700 |
| 2026-07-17 | 895.00 | 895.00 | 875.00 | 880.00 | 880.00 | 2,700 |
| 2026-07-16 | 885.00 | 940.00 | 870.00 | 895.00 | 895.00 | 26,800 |
| 2026-07-15 | 870.00 | 885.00 | 870.00 | 885.00 | 885.00 | 600 |
| 2026-07-14 | 875.00 | 885.00 | 860.00 | 870.00 | 870.00 | 11,800 |
| 2026-07-13 | 890.00 | 900.00 | 870.00 | 890.00 | 890.00 | 6,000 |
| 2026-07-10 | 880.00 | 900.00 | 855.00 | 890.00 | 890.00 | 9,800 |
| 2026-07-09 | 870.00 | 900.00 | 870.00 | 880.00 | 880.00 | 2,900 |
| 2026-07-08 | 885.00 | 895.00 | 860.00 | 865.00 | 865.00 | 6,900 |
| 2026-07-07 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | 19,400 |
| 2026-07-06 | 900.00 | 915.00 | 890.00 | 890.00 | 890.00 | 16,300 |
| 2026-07-03 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 500 |
| 2026-07-02 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | 600 |
| 2026-07-01 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 24,500 |
| 2026-06-30 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 800 |
| 2026-06-29 | 845.00 | 900.00 | 845.00 | 850.00 | 850.00 | 2,700 |
| 2026-06-26 | 850.00 | 855.00 | 835.00 | 850.00 | 850.00 | 3,600 |
| 2026-06-25 | 890.00 | 920.00 | 845.00 | 880.00 | 880.00 | 13,500 |
| 2026-06-24 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 21,200 |
| 2026-06-23 | 895.00 | 900.00 | 855.00 | 855.00 | 855.00 | 15,400 |
| 2026-06-22 | 920.00 | 920.00 | 865.00 | 895.00 | 895.00 | 3,600 |
| 2026-06-19 | 880.00 | 925.00 | 880.00 | 915.00 | 915.00 | 2,300 |
| 2026-06-18 | 875.00 | 940.00 | 870.00 | 930.00 | 930.00 | 4,000 |
| 2026-06-17 | 900.00 | 950.00 | 860.00 | 875.00 | 875.00 | 2,800 |
| 2026-06-16 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-06-15 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 35,200 |
| 2026-06-12 | 900.00 | 920.00 | 900.00 | 900.00 | 900.00 | 9,100 |
| 2026-06-11 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 2,500 |
| 2026-06-10 | 910.00 | 1,045.00 | 830.00 | 865.00 | 865.00 | 18,600 |
| 2026-06-09 | 840.00 | 845.00 | 840.00 | 845.00 | 845.00 | 3,200 |
| 2026-06-08 | 855.00 | 885.00 | 855.00 | 860.00 | 860.00 | 6,200 |
| 2026-06-05 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 100 |
| 2026-06-04 | 900.00 | 910.00 | 870.00 | 870.00 | 870.00 | 1,200 |
| 2026-06-03 | 915.00 | 915.00 | 860.00 | 915.00 | 915.00 | 88,200 |
| 2026-06-02 | 890.00 | 940.00 | 890.00 | 930.00 | 930.00 | 23,000 |
| 2026-06-01 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2026-05-29 | 905.00 | 910.00 | 890.00 | 890.00 | 890.00 | 13,700 |
| 2026-05-28 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2026-05-27 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2026-05-26 | 890.00 | 890.00 | 885.00 | 890.00 | 890.00 | 2,400 |
| 2026-05-25 | 900.00 | 920.00 | 880.00 | 885.00 | 885.00 | 16,900 |
| 2026-05-22 | 880.00 | 900.00 | 865.00 | 900.00 | 900.00 | 32,100 |
| 2026-05-21 | 890.00 | 895.00 | 865.00 | 895.00 | 895.00 | 34,000 |
| 2026-05-20 | 900.00 | 930.00 | 885.00 | 885.00 | 885.00 | 20,400 |
| 2026-05-19 | 940.00 | 940.00 | 890.00 | 900.00 | 900.00 | 50,300 |
| 2026-05-18 | 900.00 | 935.00 | 875.00 | 925.00 | 925.00 | 114,700 |
| 2026-05-15 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-05-14 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-05-13 | 905.00 | 905.00 | 880.00 | 900.00 | 900.00 | 156,600 |
| 2026-05-12 | 905.00 | 905.00 | 895.00 | 905.00 | 905.00 | 30,700 |
| 2026-05-11 | 940.00 | 940.00 | 880.00 | 905.00 | 905.00 | 77,400 |
| 2026-05-08 | 940.00 | 950.00 | 885.00 | 935.00 | 935.00 | 261,400 |
| 2026-05-07 | 950.00 | 970.00 | 940.00 | 940.00 | 940.00 | 29,000 |
| 2026-05-06 | 975.00 | 1,010.00 | 945.00 | 945.00 | 945.00 | 71,200 |
| 2026-05-05 | 1,035.00 | 1,085.00 | 955.00 | 970.00 | 970.00 | 178,300 |
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.