Pioneerindo Gourmet International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 5,750.00 | 6,300.00 | 5,750.00 | 6,300.00 | 6,300.00 | 2,900 |
| 2022-02-03 | 5,725.00 | 6,100.00 | 5,725.00 | 6,100.00 | 6,100.00 | 600 |
| 2022-02-02 | 6,250.00 | 7,000.00 | 6,100.00 | 6,100.00 | 6,100.00 | 3,000 |
| 2022-01-31 | 5,650.00 | 6,025.00 | 5,650.00 | 6,025.00 | 6,025.00 | 700 |
| 2022-01-28 | 5,900.00 | 6,025.00 | 5,900.00 | 6,025.00 | 6,025.00 | 400 |
| 2022-01-27 | 6,150.00 | 6,150.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2,800 |
| 2022-01-26 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 100 |
| 2022-01-25 | 5,700.00 | 6,300.00 | 5,700.00 | 6,300.00 | 6,300.00 | 1,200 |
| 2022-01-24 | 5,950.00 | 6,150.00 | 5,950.00 | 6,050.00 | 6,050.00 | 900 |
| 2022-01-21 | 6,800.00 | 6,800.00 | 6,325.00 | 6,350.00 | 6,350.00 | 1,300 |
| 2022-01-20 | 6,475.00 | 7,750.00 | 6,475.00 | 6,775.00 | 6,775.00 | 2,300 |
| 2022-01-19 | 5,300.00 | 6,500.00 | 5,300.00 | 6,475.00 | 6,475.00 | 2,000 |
| 2022-01-18 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 400 |
| 2022-01-17 | 6,500.00 | 6,500.00 | 6,050.00 | 6,050.00 | 6,050.00 | 900 |
| 2022-01-14 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 100 |
| 2022-01-13 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 0 |
| 2022-01-12 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 0 |
| 2022-01-11 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 0 |
| 2022-01-10 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 200 |
| 2022-01-07 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2022-01-06 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2022-01-05 | 6,950.00 | 7,000.00 | 6,950.00 | 7,000.00 | 7,000.00 | 2,500 |
| 2022-01-04 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2022-01-03 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2021-12-30 | 8,375.00 | 8,375.00 | 7,000.00 | 7,000.00 | 7,000.00 | 700 |
| 2021-12-29 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 300 |
| 2021-12-28 | 5,900.00 | 7,075.00 | 5,900.00 | 7,000.00 | 7,000.00 | 2,100 |
| 2021-12-27 | 6,350.00 | 6,350.00 | 5,925.00 | 5,925.00 | 5,925.00 | 400 |
| 2021-12-24 | 5,350.00 | 6,350.00 | 5,350.00 | 6,350.00 | 6,350.00 | 2,200 |
| 2021-12-23 | 5,225.00 | 5,300.00 | 5,225.00 | 5,300.00 | 5,300.00 | 1,700 |
| 2021-12-22 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 2,800 |
| 2021-12-21 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 600 |
| 2021-12-20 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2021-12-17 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 200 |
| 2021-12-16 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,950.00 | 800 |
| 2021-12-15 | 6,100.00 | 6,100.00 | 6,050.00 | 6,050.00 | 6,050.00 | 600 |
| 2021-12-14 | 4,760.00 | 6,100.00 | 4,760.00 | 5,750.00 | 5,750.00 | 3,700 |
| 2021-12-13 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 800 |
| 2021-12-10 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200 |
| 2021-12-09 | 5,200.00 | 5,200.00 | 4,760.00 | 4,770.00 | 4,770.00 | 2,300 |
| 2021-12-08 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,800 |
| 2021-12-07 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,600 |
| 2021-12-06 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 900 |
| 2021-12-03 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,900 |
| 2021-12-02 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 0 |
| 2021-12-01 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 0 |
| 2021-11-30 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 100 |
| 2021-11-29 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 400 |
| 2021-11-26 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0 |
| 2021-11-25 | 4,950.00 | 5,000.00 | 4,620.00 | 4,670.00 | 4,670.00 | 2,400 |
| 2021-11-24 | 4,850.00 | 5,000.00 | 4,850.00 | 4,950.00 | 4,950.00 | 2,500 |
| 2021-11-23 | 4,520.00 | 5,175.00 | 4,520.00 | 4,850.00 | 4,850.00 | 1,100 |
| 2021-11-22 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 100 |
| 2021-11-19 | 4,800.00 | 4,820.00 | 4,800.00 | 4,820.00 | 4,820.00 | 700 |
| 2021-11-18 | 4,900.00 | 5,150.00 | 4,590.00 | 5,150.00 | 5,150.00 | 500 |
| 2021-11-17 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2,000 |
| 2021-11-16 | 4,500.00 | 4,650.00 | 4,500.00 | 4,650.00 | 4,650.00 | 400 |
| 2021-11-15 | 4,780.00 | 4,820.00 | 4,780.00 | 4,820.00 | 4,820.00 | 800 |
| 2021-11-12 | 5,375.00 | 5,375.00 | 5,000.00 | 5,125.00 | 5,125.00 | 2,400 |
| 2021-11-11 | 5,750.00 | 5,750.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1,800 |
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.