Pioneerindo Gourmet International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,360.00 | 1,440.00 | 1,280.00 | 1,440.00 | 1,440.00 | 1,416,600 |
| 2025-11-04 | 925.00 | 1,155.00 | 905.00 | 1,155.00 | 1,155.00 | 612,600 |
| 2025-11-03 | 930.00 | 930.00 | 895.00 | 925.00 | 925.00 | 6,600 |
| 2025-10-31 | 910.00 | 940.00 | 910.00 | 940.00 | 940.00 | 1,000 |
| 2025-10-30 | 945.00 | 945.00 | 905.00 | 940.00 | 940.00 | 3,900 |
| 2025-10-29 | 975.00 | 975.00 | 915.00 | 945.00 | 945.00 | 8,600 |
| 2025-10-28 | 925.00 | 925.00 | 900.00 | 925.00 | 925.00 | 4,600 |
| 2025-10-27 | 945.00 | 970.00 | 900.00 | 925.00 | 925.00 | 9,300 |
| 2025-10-24 | 980.00 | 995.00 | 925.00 | 925.00 | 925.00 | 14,100 |
| 2025-10-23 | 975.00 | 985.00 | 920.00 | 920.00 | 920.00 | 59,400 |
| 2025-10-22 | 970.00 | 970.00 | 945.00 | 960.00 | 960.00 | 8,600 |
| 2025-10-21 | 935.00 | 960.00 | 890.00 | 925.00 | 925.00 | 63,800 |
| 2025-10-20 | 950.00 | 950.00 | 910.00 | 935.00 | 935.00 | 10,100 |
| 2025-10-17 | 955.00 | 955.00 | 915.00 | 915.00 | 915.00 | 5,600 |
| 2025-10-16 | 935.00 | 950.00 | 915.00 | 950.00 | 950.00 | 20,300 |
| 2025-10-15 | 915.00 | 960.00 | 900.00 | 935.00 | 935.00 | 20,000 |
| 2025-10-14 | 935.00 | 1,050.00 | 900.00 | 930.00 | 930.00 | 97,700 |
| 2025-10-13 | 910.00 | 945.00 | 910.00 | 935.00 | 935.00 | 46,100 |
| 2025-10-10 | 940.00 | 970.00 | 910.00 | 930.00 | 930.00 | 2,000 |
| 2025-10-09 | 930.00 | 930.00 | 910.00 | 930.00 | 930.00 | 2,700 |
| 2025-10-08 | 950.00 | 950.00 | 910.00 | 930.00 | 930.00 | 12,200 |
| 2025-10-07 | 945.00 | 960.00 | 920.00 | 950.00 | 950.00 | 62,900 |
| 2025-10-06 | 905.00 | 940.00 | 900.00 | 940.00 | 940.00 | 13,900 |
| 2025-10-03 | 965.00 | 965.00 | 885.00 | 940.00 | 940.00 | 41,300 |
| 2025-10-02 | 945.00 | 945.00 | 915.00 | 945.00 | 945.00 | 36,700 |
| 2025-10-01 | 945.00 | 975.00 | 925.00 | 945.00 | 945.00 | 64,300 |
| 2025-09-30 | 975.00 | 975.00 | 910.00 | 945.00 | 945.00 | 40,000 |
| 2025-09-29 | 905.00 | 945.00 | 905.00 | 935.00 | 935.00 | 26,400 |
| 2025-09-26 | 930.00 | 975.00 | 910.00 | 910.00 | 910.00 | 58,000 |
| 2025-09-25 | 930.00 | 930.00 | 885.00 | 925.00 | 925.00 | 264,000 |
| 2025-09-24 | 930.00 | 950.00 | 890.00 | 925.00 | 925.00 | 71,800 |
| 2025-09-23 | 925.00 | 950.00 | 870.00 | 920.00 | 920.00 | 113,100 |
| 2025-09-22 | 915.00 | 980.00 | 915.00 | 925.00 | 925.00 | 147,000 |
| 2025-09-19 | 915.00 | 930.00 | 900.00 | 915.00 | 915.00 | 165,600 |
| 2025-09-18 | 915.00 | 925.00 | 890.00 | 900.00 | 900.00 | 164,500 |
| 2025-09-17 | 925.00 | 930.00 | 900.00 | 915.00 | 915.00 | 168,900 |
| 2025-09-16 | 925.00 | 940.00 | 905.00 | 935.00 | 935.00 | 247,600 |
| 2025-09-15 | 885.00 | 925.00 | 885.00 | 925.00 | 925.00 | 161,800 |
| 2025-09-12 | 895.00 | 920.00 | 865.00 | 910.00 | 910.00 | 233,100 |
| 2025-09-11 | 900.00 | 910.00 | 865.00 | 875.00 | 875.00 | 226,100 |
| 2025-09-10 | 905.00 | 905.00 | 850.00 | 885.00 | 885.00 | 753,500 |
| 2025-09-09 | 895.00 | 1,080.00 | 885.00 | 905.00 | 905.00 | 732,400 |
| 2025-09-08 | 945.00 | 945.00 | 880.00 | 895.00 | 895.00 | 513,900 |
| 2025-09-05 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2025-09-04 | 1,030.00 | 1,280.00 | 900.00 | 945.00 | 945.00 | 1,834,800 |
| 2025-09-03 | 1,025.00 | 1,030.00 | 985.00 | 1,025.00 | 1,025.00 | 25,900 |
| 2025-09-02 | 985.00 | 1,015.00 | 985.00 | 1,015.00 | 1,015.00 | 104,400 |
| 2025-09-01 | 970.00 | 995.00 | 965.00 | 985.00 | 985.00 | 33,600 |
| 2025-08-29 | 1,000.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | 13,800 |
| 2025-08-28 | 980.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 102,600 |
| 2025-08-27 | 990.00 | 1,015.00 | 970.00 | 990.00 | 990.00 | 4,500 |
| 2025-08-26 | 1,000.00 | 1,015.00 | 990.00 | 990.00 | 990.00 | 6,400 |
| 2025-08-25 | 1,020.00 | 1,020.00 | 980.00 | 1,015.00 | 1,015.00 | 6,000 |
| 2025-08-22 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 4,500 |
| 2025-08-21 | 980.00 | 1,020.00 | 980.00 | 990.00 | 990.00 | 10,400 |
| 2025-08-20 | 1,015.00 | 1,015.00 | 965.00 | 980.00 | 980.00 | 14,600 |
| 2025-08-19 | 995.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 107,000 |
| 2025-08-18 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2025-08-15 | 990.00 | 990.00 | 960.00 | 990.00 | 990.00 | 47,200 |
| 2025-08-14 | 970.00 | 990.00 | 970.00 | 990.00 | 990.00 | 29,900 |
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.