Pioneerindo Gourmet International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 945.00 | 995.00 | 925.00 | 955.00 | 955.00 | 78,600 |
| 2024-10-30 | 965.00 | 1,010.00 | 910.00 | 950.00 | 950.00 | 126,400 |
| 2024-10-29 | 1,005.00 | 1,025.00 | 950.00 | 955.00 | 955.00 | 98,900 |
| 2024-10-28 | 1,025.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 36,400 |
| 2024-10-25 | 1,030.00 | 1,045.00 | 1,000.00 | 1,025.00 | 1,025.00 | 115,600 |
| 2024-10-24 | 995.00 | 1,220.00 | 990.00 | 1,030.00 | 1,030.00 | 1,024,800 |
| 2024-10-23 | 1,015.00 | 1,015.00 | 995.00 | 995.00 | 995.00 | 157,200 |
| 2024-10-22 | 1,015.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | 86,500 |
| 2024-10-21 | 1,035.00 | 1,130.00 | 990.00 | 1,000.00 | 1,000.00 | 784,300 |
| 2024-10-18 | 1,035.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,040.00 | 25,600 |
| 2024-10-17 | 1,035.00 | 1,045.00 | 1,010.00 | 1,035.00 | 1,035.00 | 120,300 |
| 2024-10-16 | 1,030.00 | 1,045.00 | 1,010.00 | 1,035.00 | 1,035.00 | 56,600 |
| 2024-10-15 | 1,025.00 | 1,045.00 | 1,000.00 | 1,030.00 | 1,030.00 | 65,300 |
| 2024-10-14 | 1,050.00 | 1,050.00 | 1,015.00 | 1,045.00 | 1,045.00 | 56,100 |
| 2024-10-11 | 1,065.00 | 1,095.00 | 1,000.00 | 1,050.00 | 1,050.00 | 148,500 |
| 2024-10-10 | 1,030.00 | 1,070.00 | 995.00 | 1,065.00 | 1,065.00 | 291,300 |
| 2024-10-09 | 1,005.00 | 1,050.00 | 995.00 | 1,030.00 | 1,030.00 | 101,900 |
| 2024-10-08 | 1,055.00 | 1,055.00 | 995.00 | 1,005.00 | 1,005.00 | 124,800 |
| 2024-10-07 | 1,095.00 | 1,120.00 | 1,005.00 | 1,070.00 | 1,070.00 | 95,900 |
| 2024-10-04 | 1,115.00 | 1,115.00 | 1,060.00 | 1,095.00 | 1,095.00 | 37,500 |
| 2024-10-03 | 1,200.00 | 1,200.00 | 1,090.00 | 1,090.00 | 1,090.00 | 320,000 |
| 2024-10-02 | 1,125.00 | 1,345.00 | 1,090.00 | 1,175.00 | 1,175.00 | 724,900 |
| 2024-10-01 | 1,080.00 | 1,200.00 | 1,080.00 | 1,125.00 | 1,125.00 | 280,000 |
| 2024-09-30 | 1,150.00 | 1,180.00 | 1,100.00 | 1,110.00 | 1,110.00 | 54,000 |
| 2024-09-27 | 1,170.00 | 1,170.00 | 1,145.00 | 1,150.00 | 1,150.00 | 30,700 |
| 2024-09-26 | 1,200.00 | 1,255.00 | 1,165.00 | 1,170.00 | 1,170.00 | 21,400 |
| 2024-09-25 | 1,200.00 | 1,385.00 | 1,150.00 | 1,200.00 | 1,200.00 | 150,700 |
| 2024-09-24 | 1,240.00 | 1,240.00 | 1,155.00 | 1,185.00 | 1,185.00 | 97,200 |
| 2024-09-23 | 1,195.00 | 1,310.00 | 1,125.00 | 1,240.00 | 1,240.00 | 109,500 |
| 2024-09-20 | 1,125.00 | 1,220.00 | 1,090.00 | 1,175.00 | 1,175.00 | 72,600 |
| 2024-09-19 | 1,180.00 | 1,475.00 | 1,105.00 | 1,105.00 | 1,105.00 | 502,000 |
| 2024-09-18 | 1,175.00 | 1,190.00 | 1,135.00 | 1,180.00 | 1,180.00 | 9,100 |
| 2024-09-17 | 1,160.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,160.00 | 9,400 |
| 2024-09-13 | 1,200.00 | 1,205.00 | 1,160.00 | 1,195.00 | 1,195.00 | 4,800 |
| 2024-09-12 | 1,210.00 | 1,210.00 | 1,150.00 | 1,205.00 | 1,205.00 | 3,100 |
| 2024-09-11 | 1,165.00 | 1,225.00 | 1,125.00 | 1,195.00 | 1,195.00 | 123,100 |
| 2024-09-10 | 1,165.00 | 1,170.00 | 1,130.00 | 1,165.00 | 1,165.00 | 15,500 |
| 2024-09-09 | 1,230.00 | 1,230.00 | 1,100.00 | 1,165.00 | 1,165.00 | 29,000 |
| 2024-09-06 | 1,285.00 | 1,315.00 | 1,055.00 | 1,180.00 | 1,180.00 | 165,700 |
| 2024-09-05 | 1,170.00 | 1,340.00 | 1,130.00 | 1,260.00 | 1,260.00 | 186,400 |
| 2024-09-04 | 1,165.00 | 1,185.00 | 1,030.00 | 1,130.00 | 1,130.00 | 61,900 |
| 2024-09-03 | 1,015.00 | 1,190.00 | 990.00 | 1,165.00 | 1,165.00 | 63,700 |
| 2024-09-02 | 1,015.00 | 1,020.00 | 985.00 | 1,015.00 | 1,015.00 | 3,000 |
| 2024-08-30 | 1,000.00 | 1,030.00 | 980.00 | 1,015.00 | 1,015.00 | 3,400 |
| 2024-08-29 | 1,005.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 27,700 |
| 2024-08-28 | 1,005.00 | 1,035.00 | 990.00 | 1,030.00 | 1,030.00 | 59,400 |
| 2024-08-27 | 1,000.00 | 1,020.00 | 980.00 | 1,005.00 | 1,005.00 | 43,700 |
| 2024-08-26 | 1,020.00 | 1,050.00 | 995.00 | 995.00 | 995.00 | 161,400 |
| 2024-08-23 | 1,040.00 | 1,070.00 | 1,020.00 | 1,050.00 | 1,050.00 | 24,000 |
| 2024-08-22 | 1,100.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | 35,000 |
| 2024-08-21 | 1,130.00 | 1,130.00 | 1,065.00 | 1,075.00 | 1,075.00 | 62,000 |
| 2024-08-20 | 1,090.00 | 1,170.00 | 1,090.00 | 1,120.00 | 1,120.00 | 5,600 |
| 2024-08-19 | 1,100.00 | 1,175.00 | 1,070.00 | 1,135.00 | 1,135.00 | 21,500 |
| 2024-08-16 | 1,050.00 | 1,075.00 | 1,020.00 | 1,060.00 | 1,060.00 | 12,900 |
| 2024-08-15 | 1,050.00 | 1,085.00 | 1,040.00 | 1,080.00 | 1,080.00 | 3,500 |
| 2024-08-14 | 1,040.00 | 1,050.00 | 1,015.00 | 1,050.00 | 1,050.00 | 61,400 |
| 2024-08-13 | 1,070.00 | 1,105.00 | 1,040.00 | 1,040.00 | 1,040.00 | 12,500 |
| 2024-08-12 | 1,110.00 | 1,115.00 | 1,015.00 | 1,020.00 | 1,020.00 | 51,300 |
| 2024-08-09 | 1,110.00 | 1,155.00 | 1,110.00 | 1,115.00 | 1,115.00 | 23,400 |
| 2024-08-08 | 1,140.00 | 1,150.00 | 1,095.00 | 1,140.00 | 1,140.00 | 21,600 |
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.