Pioneerindo Gourmet International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 755.00 | 755.00 | 735.00 | 750.00 | 750.00 | 6,000 |
| 2025-02-03 | 740.00 | 760.00 | 735.00 | 760.00 | 760.00 | 6,900 |
| 2025-01-31 | 750.00 | 760.00 | 725.00 | 755.00 | 755.00 | 9,500 |
| 2025-01-30 | 765.00 | 765.00 | 730.00 | 735.00 | 735.00 | 10,700 |
| 2025-01-24 | 780.00 | 780.00 | 735.00 | 740.00 | 740.00 | 6,400 |
| 2025-01-23 | 765.00 | 765.00 | 740.00 | 760.00 | 760.00 | 7,600 |
| 2025-01-22 | 760.00 | 780.00 | 740.00 | 765.00 | 765.00 | 87,600 |
| 2025-01-21 | 785.00 | 810.00 | 745.00 | 770.00 | 770.00 | 69,500 |
| 2025-01-20 | 830.00 | 855.00 | 780.00 | 810.00 | 810.00 | 38,200 |
| 2025-01-17 | 830.00 | 830.00 | 775.00 | 785.00 | 785.00 | 54,200 |
| 2025-01-16 | 815.00 | 830.00 | 800.00 | 810.00 | 810.00 | 61,200 |
| 2025-01-15 | 820.00 | 840.00 | 810.00 | 840.00 | 840.00 | 9,500 |
| 2025-01-14 | 835.00 | 875.00 | 820.00 | 850.00 | 850.00 | 64,000 |
| 2025-01-13 | 840.00 | 840.00 | 820.00 | 820.00 | 820.00 | 20,400 |
| 2025-01-10 | 845.00 | 860.00 | 840.00 | 860.00 | 860.00 | 7,500 |
| 2025-01-09 | 850.00 | 875.00 | 840.00 | 860.00 | 860.00 | 15,700 |
| 2025-01-08 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 6,600 |
| 2025-01-07 | 865.00 | 880.00 | 850.00 | 875.00 | 875.00 | 64,200 |
| 2025-01-06 | 860.00 | 870.00 | 850.00 | 860.00 | 860.00 | 59,900 |
| 2025-01-03 | 895.00 | 895.00 | 855.00 | 855.00 | 855.00 | 3,100 |
| 2025-01-02 | 865.00 | 895.00 | 835.00 | 895.00 | 895.00 | 18,100 |
| 2024-12-30 | 845.00 | 865.00 | 820.00 | 865.00 | 865.00 | 74,000 |
| 2024-12-27 | 845.00 | 880.00 | 830.00 | 850.00 | 850.00 | 40,600 |
| 2024-12-24 | 860.00 | 860.00 | 835.00 | 845.00 | 845.00 | 7,100 |
| 2024-12-23 | 845.00 | 865.00 | 845.00 | 860.00 | 860.00 | 58,000 |
| 2024-12-20 | 850.00 | 880.00 | 840.00 | 880.00 | 880.00 | 7,400 |
| 2024-12-19 | 840.00 | 890.00 | 840.00 | 885.00 | 885.00 | 4,600 |
| 2024-12-18 | 880.00 | 880.00 | 870.00 | 880.00 | 880.00 | 8,200 |
| 2024-12-17 | 875.00 | 900.00 | 870.00 | 900.00 | 900.00 | 52,700 |
| 2024-12-16 | 900.00 | 900.00 | 875.00 | 900.00 | 900.00 | 6,700 |
| 2024-12-13 | 885.00 | 900.00 | 885.00 | 900.00 | 900.00 | 3,600 |
| 2024-12-12 | 885.00 | 900.00 | 880.00 | 880.00 | 880.00 | 5,500 |
| 2024-12-11 | 900.00 | 900.00 | 885.00 | 900.00 | 900.00 | 5,900 |
| 2024-12-10 | 890.00 | 920.00 | 885.00 | 905.00 | 905.00 | 27,000 |
| 2024-12-09 | 890.00 | 920.00 | 845.00 | 895.00 | 895.00 | 97,800 |
| 2024-12-06 | 870.00 | 910.00 | 870.00 | 905.00 | 905.00 | 65,600 |
| 2024-12-05 | 905.00 | 905.00 | 880.00 | 900.00 | 900.00 | 53,500 |
| 2024-12-04 | 890.00 | 910.00 | 890.00 | 910.00 | 910.00 | 5,000 |
| 2024-12-03 | 895.00 | 895.00 | 870.00 | 890.00 | 890.00 | 11,200 |
| 2024-12-02 | 895.00 | 920.00 | 865.00 | 890.00 | 890.00 | 48,500 |
| 2024-11-29 | 900.00 | 900.00 | 860.00 | 895.00 | 895.00 | 39,900 |
| 2024-11-28 | 940.00 | 940.00 | 860.00 | 860.00 | 860.00 | 125,000 |
| 2024-11-26 | 910.00 | 940.00 | 885.00 | 940.00 | 940.00 | 54,600 |
| 2024-11-25 | 900.00 | 920.00 | 900.00 | 900.00 | 900.00 | 9,300 |
| 2024-11-22 | 900.00 | 920.00 | 900.00 | 900.00 | 900.00 | 3,600 |
| 2024-11-21 | 900.00 | 920.00 | 890.00 | 920.00 | 920.00 | 3,300 |
| 2024-11-20 | 920.00 | 920.00 | 900.00 | 900.00 | 900.00 | 9,400 |
| 2024-11-19 | 900.00 | 930.00 | 895.00 | 930.00 | 930.00 | 11,400 |
| 2024-11-18 | 910.00 | 910.00 | 880.00 | 910.00 | 910.00 | 30,400 |
| 2024-11-15 | 905.00 | 920.00 | 900.00 | 915.00 | 915.00 | 109,600 |
| 2024-11-14 | 910.00 | 935.00 | 900.00 | 915.00 | 915.00 | 4,000 |
| 2024-11-13 | 920.00 | 930.00 | 880.00 | 900.00 | 900.00 | 8,600 |
| 2024-11-12 | 900.00 | 930.00 | 900.00 | 930.00 | 930.00 | 33,000 |
| 2024-11-11 | 910.00 | 950.00 | 900.00 | 915.00 | 915.00 | 51,200 |
| 2024-11-08 | 950.00 | 950.00 | 905.00 | 905.00 | 905.00 | 26,500 |
| 2024-11-07 | 940.00 | 970.00 | 910.00 | 950.00 | 950.00 | 68,400 |
| 2024-11-06 | 945.00 | 950.00 | 930.00 | 940.00 | 940.00 | 3,900 |
| 2024-11-05 | 935.00 | 955.00 | 885.00 | 945.00 | 945.00 | 35,600 |
| 2024-11-04 | 940.00 | 955.00 | 920.00 | 930.00 | 930.00 | 43,300 |
| 2024-11-01 | 950.00 | 990.00 | 940.00 | 945.00 | 945.00 | 52,600 |
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.