Pioneerindo Gourmet International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 995.00 | 995.00 | 920.00 | 935.00 | 935.00 | 17,000 |
| 2026-01-27 | 995.00 | 1,030.00 | 990.00 | 990.00 | 990.00 | 6,900 |
| 2026-01-26 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 12,200 |
| 2026-01-23 | 1,045.00 | 1,045.00 | 1,000.00 | 1,000.00 | 1,000.00 | 15,000 |
| 2026-01-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6,000 |
| 2026-01-21 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 5,800 |
| 2026-01-20 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 12,900 |
| 2026-01-19 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 18,400 |
| 2026-01-16 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2026-01-15 | 1,010.00 | 1,020.00 | 945.00 | 1,010.00 | 1,010.00 | 10,000 |
| 2026-01-14 | 1,020.00 | 1,065.00 | 980.00 | 1,025.00 | 1,025.00 | 44,600 |
| 2026-01-13 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 5,900 |
| 2026-01-12 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 60,100 |
| 2026-01-09 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 5,400 |
| 2026-01-08 | 1,000.00 | 1,010.00 | 950.00 | 1,000.00 | 1,000.00 | 35,200 |
| 2026-01-07 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 17,600 |
| 2026-01-06 | 990.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 16,700 |
| 2026-01-05 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 47,200 |
| 2026-01-02 | 1,045.00 | 1,045.00 | 985.00 | 1,010.00 | 1,010.00 | 18,500 |
| 2026-01-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-12-31 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-12-30 | 1,045.00 | 1,045.00 | 1,000.00 | 1,000.00 | 1,000.00 | 9,700 |
| 2025-12-29 | 980.00 | 1,065.00 | 975.00 | 1,050.00 | 1,050.00 | 47,900 |
| 2025-12-26 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-12-25 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-12-24 | 1,005.00 | 1,005.00 | 980.00 | 980.00 | 980.00 | 11,700 |
| 2025-12-23 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 8,300 |
| 2025-12-22 | 1,020.00 | 1,070.00 | 1,000.00 | 1,000.00 | 1,000.00 | 28,100 |
| 2025-12-19 | 985.00 | 1,025.00 | 970.00 | 995.00 | 995.00 | 20,000 |
| 2025-12-18 | 1,020.00 | 1,020.00 | 990.00 | 1,015.00 | 1,015.00 | 5,800 |
| 2025-12-17 | 970.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | 37,400 |
| 2025-12-16 | 1,000.00 | 1,025.00 | 980.00 | 1,020.00 | 1,020.00 | 10,100 |
| 2025-12-15 | 1,005.00 | 1,055.00 | 990.00 | 1,030.00 | 1,030.00 | 11,800 |
| 2025-12-12 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 18,300 |
| 2025-12-11 | 1,010.00 | 1,065.00 | 1,005.00 | 1,045.00 | 1,045.00 | 17,300 |
| 2025-12-10 | 1,150.00 | 1,150.00 | 1,030.00 | 1,040.00 | 1,040.00 | 14,400 |
| 2025-12-09 | 1,070.00 | 1,120.00 | 1,060.00 | 1,110.00 | 1,110.00 | 87,300 |
| 2025-12-08 | 1,080.00 | 1,080.00 | 1,020.00 | 1,060.00 | 1,060.00 | 29,200 |
| 2025-12-05 | 1,040.00 | 1,040.00 | 955.00 | 1,035.00 | 1,035.00 | 9,000 |
| 2025-12-04 | 1,025.00 | 1,025.00 | 995.00 | 1,015.00 | 1,015.00 | 17,900 |
| 2025-12-03 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | 10,100 |
| 2025-12-02 | 1,035.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | 10,500 |
| 2025-12-01 | 1,060.00 | 1,060.00 | 965.00 | 1,005.00 | 1,005.00 | 62,100 |
| 2025-11-28 | 1,150.00 | 1,150.00 | 1,035.00 | 1,040.00 | 1,040.00 | 117,300 |
| 2025-11-27 | 1,225.00 | 1,225.00 | 1,090.00 | 1,115.00 | 1,115.00 | 386,400 |
| 2025-11-26 | 1,155.00 | 1,225.00 | 1,100.00 | 1,220.00 | 1,220.00 | 455,900 |
| 2025-11-25 | 1,175.00 | 1,195.00 | 1,110.00 | 1,155.00 | 1,155.00 | 94,400 |
| 2025-11-24 | 1,185.00 | 1,185.00 | 1,110.00 | 1,175.00 | 1,175.00 | 124,300 |
| 2025-11-21 | 1,095.00 | 1,240.00 | 1,070.00 | 1,170.00 | 1,170.00 | 306,900 |
| 2025-11-20 | 1,100.00 | 1,155.00 | 1,090.00 | 1,120.00 | 1,120.00 | 80,600 |
| 2025-11-19 | 1,145.00 | 1,150.00 | 1,075.00 | 1,145.00 | 1,145.00 | 23,400 |
| 2025-11-18 | 1,085.00 | 1,160.00 | 1,075.00 | 1,145.00 | 1,145.00 | 109,500 |
| 2025-11-17 | 1,110.00 | 1,150.00 | 1,065.00 | 1,085.00 | 1,085.00 | 101,900 |
| 2025-11-14 | 1,125.00 | 1,175.00 | 1,105.00 | 1,110.00 | 1,110.00 | 21,200 |
| 2025-11-13 | 1,160.00 | 1,195.00 | 1,110.00 | 1,150.00 | 1,150.00 | 41,000 |
| 2025-11-12 | 1,150.00 | 1,230.00 | 1,130.00 | 1,135.00 | 1,135.00 | 62,800 |
| 2025-11-11 | 1,180.00 | 1,200.00 | 1,105.00 | 1,130.00 | 1,130.00 | 113,600 |
| 2025-11-10 | 1,200.00 | 1,240.00 | 1,150.00 | 1,180.00 | 1,180.00 | 121,300 |
| 2025-11-07 | 1,270.00 | 1,285.00 | 1,155.00 | 1,200.00 | 1,200.00 | 192,900 |
| 2025-11-06 | 1,495.00 | 1,640.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1,218,800 |
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.