Pioneerindo Gourmet International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 975.00 | 1,175.00 | 960.00 | 1,030.00 | 1,030.00 | 1,158,900 |
| 2026-05-01 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2026-04-30 | 885.00 | 940.00 | 885.00 | 940.00 | 940.00 | 13,400 |
| 2026-04-29 | 920.00 | 975.00 | 905.00 | 935.00 | 935.00 | 43,500 |
| 2026-04-28 | 885.00 | 1,050.00 | 875.00 | 900.00 | 900.00 | 278,800 |
| 2026-04-27 | 895.00 | 895.00 | 860.00 | 885.00 | 885.00 | 8,900 |
| 2026-04-24 | 895.00 | 900.00 | 890.00 | 895.00 | 895.00 | 5,600 |
| 2026-04-23 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | 4,800 |
| 2026-04-22 | 895.00 | 910.00 | 880.00 | 885.00 | 885.00 | 29,200 |
| 2026-04-21 | 925.00 | 925.00 | 880.00 | 910.00 | 910.00 | 8,400 |
| 2026-04-20 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | 17,000 |
| 2026-04-17 | 895.00 | 895.00 | 885.00 | 885.00 | 885.00 | 9,900 |
| 2026-04-16 | 920.00 | 930.00 | 890.00 | 890.00 | 890.00 | 27,100 |
| 2026-04-15 | 910.00 | 920.00 | 880.00 | 895.00 | 895.00 | 19,400 |
| 2026-04-14 | 895.00 | 915.00 | 880.00 | 910.00 | 910.00 | 115,600 |
| 2026-04-13 | 895.00 | 895.00 | 860.00 | 895.00 | 895.00 | 4,200 |
| 2026-04-10 | 900.00 | 930.00 | 895.00 | 895.00 | 895.00 | 21,900 |
| 2026-04-09 | 930.00 | 930.00 | 885.00 | 895.00 | 895.00 | 38,800 |
| 2026-04-08 | 995.00 | 995.00 | 875.00 | 930.00 | 930.00 | 218,800 |
| 2026-04-07 | 900.00 | 1,005.00 | 865.00 | 995.00 | 995.00 | 116,100 |
| 2026-04-06 | 920.00 | 920.00 | 895.00 | 895.00 | 895.00 | 5,600 |
| 2026-04-02 | 930.00 | 930.00 | 870.00 | 895.00 | 895.00 | 6,800 |
| 2026-04-01 | 940.00 | 940.00 | 865.00 | 930.00 | 930.00 | 35,400 |
| 2026-03-31 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | 5,000 |
| 2026-03-30 | 870.00 | 880.00 | 865.00 | 880.00 | 880.00 | 3,700 |
| 2026-03-27 | 975.00 | 995.00 | 865.00 | 865.00 | 865.00 | 47,200 |
| 2026-03-26 | 940.00 | 940.00 | 920.00 | 925.00 | 925.00 | 8,100 |
| 2026-03-25 | 905.00 | 955.00 | 905.00 | 950.00 | 950.00 | 15,900 |
| 2026-03-17 | 920.00 | 950.00 | 870.00 | 950.00 | 950.00 | 8,800 |
| 2026-03-16 | 930.00 | 940.00 | 930.00 | 940.00 | 940.00 | 500 |
| 2026-03-13 | 940.00 | 940.00 | 935.00 | 940.00 | 940.00 | 1,100 |
| 2026-03-12 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 14,300 |
| 2026-03-11 | 915.00 | 1,020.00 | 905.00 | 950.00 | 950.00 | 14,400 |
| 2026-03-10 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2026-03-09 | 950.00 | 950.00 | 915.00 | 915.00 | 915.00 | 600 |
| 2026-03-06 | 975.00 | 975.00 | 920.00 | 955.00 | 955.00 | 5,600 |
| 2026-03-05 | 955.00 | 990.00 | 955.00 | 975.00 | 975.00 | 600 |
| 2026-03-04 | 955.00 | 1,000.00 | 950.00 | 955.00 | 955.00 | 10,900 |
| 2026-03-03 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | 5,200 |
| 2026-03-02 | 975.00 | 1,005.00 | 950.00 | 990.00 | 990.00 | 24,800 |
| 2026-02-27 | 950.00 | 1,000.00 | 950.00 | 995.00 | 995.00 | 9,900 |
| 2026-02-26 | 980.00 | 1,030.00 | 950.00 | 950.00 | 950.00 | 1,000 |
| 2026-02-25 | 980.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 1,000 |
| 2026-02-24 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | 8,700 |
| 2026-02-23 | 1,040.00 | 1,040.00 | 995.00 | 995.00 | 995.00 | 22,500 |
| 2026-02-20 | 1,020.00 | 1,045.00 | 1,000.00 | 1,035.00 | 1,035.00 | 76,300 |
| 2026-02-19 | 995.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | 15,600 |
| 2026-02-18 | 955.00 | 1,000.00 | 920.00 | 995.00 | 995.00 | 25,200 |
| 2026-02-13 | 990.00 | 1,050.00 | 950.00 | 955.00 | 955.00 | 50,900 |
| 2026-02-12 | 995.00 | 1,020.00 | 955.00 | 990.00 | 990.00 | 81,900 |
| 2026-02-11 | 955.00 | 1,000.00 | 945.00 | 950.00 | 950.00 | 34,000 |
| 2026-02-10 | 975.00 | 975.00 | 955.00 | 955.00 | 955.00 | 10,200 |
| 2026-02-09 | 960.00 | 975.00 | 960.00 | 965.00 | 965.00 | 14,000 |
| 2026-02-06 | 1,030.00 | 1,030.00 | 965.00 | 965.00 | 965.00 | 20,900 |
| 2026-02-05 | 980.00 | 1,070.00 | 960.00 | 1,030.00 | 1,030.00 | 20,300 |
| 2026-02-04 | 975.00 | 975.00 | 950.00 | 950.00 | 950.00 | 2,900 |
| 2026-02-03 | 960.00 | 965.00 | 950.00 | 965.00 | 965.00 | 5,000 |
| 2026-02-02 | 950.00 | 1,000.00 | 950.00 | 960.00 | 960.00 | 60,700 |
| 2026-01-30 | 1,055.00 | 1,070.00 | 940.00 | 1,030.00 | 1,030.00 | 25,500 |
| 2026-01-29 | 950.00 | 1,100.00 | 810.00 | 1,055.00 | 1,055.00 | 69,500 |
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.