Pioneerindo Gourmet International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 825.00 | 920.00 | 800.00 | 840.00 | 840.00 | 38,500 |
| 2025-05-09 | 800.00 | 825.00 | 765.00 | 825.00 | 825.00 | 33,800 |
| 2025-05-08 | 795.00 | 820.00 | 715.00 | 815.00 | 815.00 | 5,800 |
| 2025-05-07 | 740.00 | 775.00 | 740.00 | 775.00 | 775.00 | 23,900 |
| 2025-05-06 | 740.00 | 800.00 | 720.00 | 740.00 | 740.00 | 18,500 |
| 2025-05-05 | 700.00 | 735.00 | 695.00 | 735.00 | 735.00 | 21,200 |
| 2025-05-02 | 725.00 | 730.00 | 690.00 | 720.00 | 720.00 | 15,000 |
| 2025-04-30 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | 7,700 |
| 2025-04-29 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 33,300 |
| 2025-04-28 | 725.00 | 725.00 | 705.00 | 715.00 | 715.00 | 2,700 |
| 2025-04-25 | 730.00 | 730.00 | 700.00 | 710.00 | 710.00 | 39,300 |
| 2025-04-24 | 700.00 | 860.00 | 680.00 | 730.00 | 730.00 | 189,700 |
| 2025-04-23 | 690.00 | 705.00 | 690.00 | 700.00 | 700.00 | 14,100 |
| 2025-04-22 | 690.00 | 700.00 | 690.00 | 690.00 | 690.00 | 20,500 |
| 2025-04-21 | 685.00 | 695.00 | 675.00 | 690.00 | 690.00 | 21,800 |
| 2025-04-17 | 665.00 | 685.00 | 665.00 | 685.00 | 685.00 | 31,700 |
| 2025-04-16 | 730.00 | 730.00 | 670.00 | 680.00 | 680.00 | 40,200 |
| 2025-04-15 | 680.00 | 735.00 | 660.00 | 725.00 | 725.00 | 18,100 |
| 2025-04-14 | 675.00 | 690.00 | 665.00 | 685.00 | 685.00 | 20,700 |
| 2025-04-11 | 720.00 | 720.00 | 665.00 | 690.00 | 690.00 | 9,500 |
| 2025-04-10 | 695.00 | 735.00 | 660.00 | 670.00 | 670.00 | 25,400 |
| 2025-04-09 | 665.00 | 700.00 | 660.00 | 665.00 | 665.00 | 10,600 |
| 2025-04-08 | 670.00 | 670.00 | 650.00 | 665.00 | 665.00 | 11,600 |
| 2025-03-27 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 100 |
| 2025-03-26 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | 900 |
| 2025-03-25 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | 6,000 |
| 2025-03-24 | 685.00 | 725.00 | 675.00 | 690.00 | 690.00 | 8,500 |
| 2025-03-21 | 675.00 | 700.00 | 670.00 | 695.00 | 695.00 | 10,800 |
| 2025-03-20 | 680.00 | 725.00 | 675.00 | 700.00 | 700.00 | 10,500 |
| 2025-03-19 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 100 |
| 2025-03-18 | 710.00 | 710.00 | 675.00 | 695.00 | 695.00 | 4,400 |
| 2025-03-17 | 680.00 | 705.00 | 670.00 | 690.00 | 690.00 | 10,300 |
| 2025-03-14 | 700.00 | 700.00 | 665.00 | 680.00 | 680.00 | 5,800 |
| 2025-03-13 | 665.00 | 715.00 | 665.00 | 700.00 | 700.00 | 12,300 |
| 2025-03-12 | 680.00 | 715.00 | 665.00 | 685.00 | 685.00 | 2,000 |
| 2025-03-11 | 680.00 | 700.00 | 680.00 | 680.00 | 680.00 | 12,600 |
| 2025-03-10 | 690.00 | 720.00 | 690.00 | 700.00 | 700.00 | 5,700 |
| 2025-03-07 | 695.00 | 725.00 | 675.00 | 700.00 | 700.00 | 14,100 |
| 2025-03-06 | 705.00 | 735.00 | 685.00 | 695.00 | 695.00 | 2,800 |
| 2025-03-05 | 705.00 | 725.00 | 680.00 | 710.00 | 710.00 | 8,600 |
| 2025-03-04 | 700.00 | 750.00 | 675.00 | 680.00 | 680.00 | 27,600 |
| 2025-03-03 | 720.00 | 770.00 | 680.00 | 720.00 | 720.00 | 14,000 |
| 2025-02-28 | 705.00 | 730.00 | 670.00 | 720.00 | 720.00 | 10,000 |
| 2025-02-27 | 695.00 | 735.00 | 680.00 | 690.00 | 690.00 | 15,200 |
| 2025-02-26 | 730.00 | 730.00 | 700.00 | 720.00 | 720.00 | 3,100 |
| 2025-02-25 | 705.00 | 735.00 | 700.00 | 725.00 | 725.00 | 79,300 |
| 2025-02-24 | 735.00 | 735.00 | 700.00 | 705.00 | 705.00 | 20,700 |
| 2025-02-21 | 745.00 | 750.00 | 705.00 | 705.00 | 705.00 | 34,400 |
| 2025-02-20 | 725.00 | 760.00 | 705.00 | 705.00 | 705.00 | 8,800 |
| 2025-02-19 | 755.00 | 755.00 | 705.00 | 725.00 | 725.00 | 33,200 |
| 2025-02-18 | 720.00 | 770.00 | 700.00 | 755.00 | 755.00 | 32,300 |
| 2025-02-17 | 725.00 | 770.00 | 690.00 | 720.00 | 720.00 | 83,700 |
| 2025-02-14 | 765.00 | 830.00 | 700.00 | 725.00 | 725.00 | 93,200 |
| 2025-02-13 | 980.00 | 1,035.00 | 740.00 | 740.00 | 740.00 | 681,600 |
| 2025-02-12 | 650.00 | 830.00 | 650.00 | 830.00 | 830.00 | 129,900 |
| 2025-02-11 | 695.00 | 695.00 | 615.00 | 665.00 | 665.00 | 56,500 |
| 2025-02-10 | 710.00 | 730.00 | 675.00 | 690.00 | 690.00 | 41,100 |
| 2025-02-07 | 735.00 | 735.00 | 710.00 | 725.00 | 725.00 | 1,600 |
| 2025-02-06 | 730.00 | 740.00 | 720.00 | 735.00 | 735.00 | 15,000 |
| 2025-02-05 | 790.00 | 790.00 | 755.00 | 755.00 | 755.00 | 2,300 |
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.