Pioneerindo Gourmet International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,000.00 | 1,010.00 | 970.00 | 1,010.00 | 1,010.00 | 20,800 |
| 2025-08-12 | 995.00 | 1,000.00 | 960.00 | 970.00 | 970.00 | 145,000 |
| 2025-08-11 | 995.00 | 1,000.00 | 960.00 | 995.00 | 995.00 | 105,800 |
| 2025-08-08 | 970.00 | 995.00 | 915.00 | 995.00 | 995.00 | 52,300 |
| 2025-08-07 | 1,010.00 | 1,060.00 | 965.00 | 1,000.00 | 1,000.00 | 58,400 |
| 2025-08-06 | 1,030.00 | 1,030.00 | 965.00 | 985.00 | 985.00 | 10,200 |
| 2025-08-05 | 1,000.00 | 1,000.00 | 935.00 | 965.00 | 965.00 | 9,600 |
| 2025-08-04 | 1,085.00 | 1,085.00 | 955.00 | 980.00 | 980.00 | 30,600 |
| 2025-08-01 | 970.00 | 1,125.00 | 970.00 | 1,005.00 | 1,005.00 | 144,700 |
| 2025-07-31 | 975.00 | 980.00 | 905.00 | 905.00 | 905.00 | 67,000 |
| 2025-07-30 | 975.00 | 975.00 | 950.00 | 950.00 | 950.00 | 3,600 |
| 2025-07-29 | 1,000.00 | 1,000.00 | 950.00 | 980.00 | 980.00 | 19,100 |
| 2025-07-28 | 1,050.00 | 1,100.00 | 995.00 | 1,015.00 | 1,015.00 | 166,300 |
| 2025-07-25 | 1,050.00 | 1,050.00 | 1,015.00 | 1,050.00 | 1,050.00 | 45,900 |
| 2025-07-24 | 1,035.00 | 1,045.00 | 1,000.00 | 1,045.00 | 1,045.00 | 101,700 |
| 2025-07-23 | 1,020.00 | 1,045.00 | 975.00 | 1,040.00 | 1,040.00 | 91,900 |
| 2025-07-22 | 1,000.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | 109,400 |
| 2025-07-21 | 1,045.00 | 1,050.00 | 960.00 | 1,000.00 | 1,000.00 | 140,500 |
| 2025-07-18 | 1,010.00 | 1,070.00 | 985.00 | 1,050.00 | 1,050.00 | 63,600 |
| 2025-07-17 | 1,020.00 | 1,020.00 | 960.00 | 1,010.00 | 1,010.00 | 79,100 |
| 2025-07-16 | 940.00 | 1,070.00 | 890.00 | 995.00 | 995.00 | 181,800 |
| 2025-07-15 | 945.00 | 945.00 | 890.00 | 930.00 | 930.00 | 35,400 |
| 2025-07-14 | 945.00 | 970.00 | 905.00 | 945.00 | 945.00 | 29,100 |
| 2025-07-11 | 930.00 | 950.00 | 880.00 | 945.00 | 945.00 | 35,900 |
| 2025-07-10 | 950.00 | 995.00 | 875.00 | 930.00 | 930.00 | 48,300 |
| 2025-07-09 | 870.00 | 900.00 | 870.00 | 880.00 | 880.00 | 44,000 |
| 2025-07-08 | 865.00 | 895.00 | 830.00 | 895.00 | 895.00 | 31,100 |
| 2025-07-07 | 885.00 | 885.00 | 825.00 | 865.00 | 865.00 | 29,300 |
| 2025-07-04 | 890.00 | 910.00 | 820.00 | 885.00 | 885.00 | 11,800 |
| 2025-07-03 | 945.00 | 945.00 | 850.00 | 900.00 | 900.00 | 27,600 |
| 2025-07-02 | 855.00 | 915.00 | 855.00 | 895.00 | 895.00 | 34,400 |
| 2025-07-01 | 855.00 | 885.00 | 850.00 | 855.00 | 855.00 | 12,600 |
| 2025-06-30 | 840.00 | 850.00 | 800.00 | 845.00 | 845.00 | 10,300 |
| 2025-06-26 | 905.00 | 950.00 | 805.00 | 840.00 | 840.00 | 34,000 |
| 2025-06-25 | 860.00 | 910.00 | 860.00 | 865.00 | 865.00 | 19,900 |
| 2025-06-24 | 825.00 | 870.00 | 820.00 | 860.00 | 860.00 | 10,800 |
| 2025-06-23 | 880.00 | 880.00 | 815.00 | 825.00 | 825.00 | 40,400 |
| 2025-06-20 | 935.00 | 950.00 | 850.00 | 885.00 | 885.00 | 40,600 |
| 2025-06-19 | 990.00 | 1,000.00 | 890.00 | 930.00 | 930.00 | 39,300 |
| 2025-06-18 | 1,000.00 | 1,010.00 | 930.00 | 930.00 | 930.00 | 62,600 |
| 2025-06-17 | 995.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | 38,200 |
| 2025-06-16 | 1,165.00 | 1,190.00 | 985.00 | 995.00 | 995.00 | 274,600 |
| 2025-06-13 | 1,070.00 | 1,250.00 | 1,070.00 | 1,155.00 | 1,155.00 | 533,300 |
| 2025-06-12 | 1,045.00 | 1,095.00 | 965.00 | 1,060.00 | 1,060.00 | 274,600 |
| 2025-06-11 | 870.00 | 1,135.00 | 865.00 | 1,045.00 | 1,045.00 | 291,500 |
| 2025-06-10 | 945.00 | 965.00 | 850.00 | 915.00 | 915.00 | 154,600 |
| 2025-06-05 | 1,100.00 | 1,300.00 | 900.00 | 915.00 | 915.00 | 1,566,700 |
| 2025-06-04 | 1,035.00 | 1,080.00 | 1,020.00 | 1,040.00 | 1,040.00 | 53,900 |
| 2025-06-03 | 1,000.00 | 1,030.00 | 965.00 | 1,020.00 | 1,020.00 | 45,100 |
| 2025-06-02 | 970.00 | 970.00 | 960.00 | 965.00 | 965.00 | 26,700 |
| 2025-05-28 | 940.00 | 985.00 | 930.00 | 965.00 | 965.00 | 34,500 |
| 2025-05-27 | 930.00 | 960.00 | 915.00 | 940.00 | 940.00 | 28,000 |
| 2025-05-26 | 955.00 | 955.00 | 905.00 | 935.00 | 935.00 | 74,300 |
| 2025-05-23 | 1,000.00 | 1,050.00 | 910.00 | 955.00 | 955.00 | 185,000 |
| 2025-05-22 | 920.00 | 920.00 | 875.00 | 895.00 | 895.00 | 30,800 |
| 2025-05-21 | 890.00 | 915.00 | 850.00 | 915.00 | 915.00 | 42,000 |
| 2025-05-20 | 920.00 | 920.00 | 860.00 | 895.00 | 895.00 | 38,400 |
| 2025-05-19 | 855.00 | 890.00 | 845.00 | 875.00 | 875.00 | 19,200 |
| 2025-05-16 | 880.00 | 880.00 | 815.00 | 860.00 | 860.00 | 26,400 |
| 2025-05-15 | 800.00 | 865.00 | 800.00 | 845.00 | 845.00 | 29,800 |
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.