Pioneerindo Gourmet International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,850.00 | 2,080.00 | 1,420.00 | 1,780.00 | 1,780.00 | 2,496,500 |
| 2026-10-15 | 1,380.00 | 1,665.00 | 1,380.00 | 1,665.00 | 1,665.00 | 1,642,700 |
| 2026-10-14 | 1,095.00 | 1,335.00 | 1,075.00 | 1,335.00 | 1,335.00 | 411,100 |
| 2026-10-13 | 1,135.00 | 1,360.00 | 1,030.00 | 1,070.00 | 1,070.00 | 306,200 |
| 2026-10-12 | 1,125.00 | 1,160.00 | 1,075.00 | 1,115.00 | 1,115.00 | 9,700 |
| 2026-10-09 | 1,130.00 | 1,130.00 | 1,080.00 | 1,090.00 | 1,090.00 | 8,500 |
| 2026-10-08 | 1,070.00 | 1,155.00 | 1,040.00 | 1,125.00 | 1,125.00 | 33,100 |
| 2026-10-07 | 1,095.00 | 1,160.00 | 1,020.00 | 1,075.00 | 1,075.00 | 44,100 |
| 2026-10-06 | 1,075.00 | 1,145.00 | 1,050.00 | 1,095.00 | 1,095.00 | 35,500 |
| 2026-10-05 | 1,125.00 | 1,170.00 | 1,100.00 | 1,155.00 | 1,155.00 | 5,400 |
| 2026-10-02 | 1,130.00 | 1,130.00 | 1,090.00 | 1,125.00 | 1,125.00 | 2,600 |
| 2026-10-01 | 1,135.00 | 1,145.00 | 1,010.00 | 1,130.00 | 1,130.00 | 20,900 |
| 2026-09-30 | 1,185.00 | 1,185.00 | 1,120.00 | 1,160.00 | 1,160.00 | 18,000 |
| 2026-09-29 | 1,190.00 | 1,190.00 | 1,090.00 | 1,145.00 | 1,145.00 | 19,900 |
| 2026-09-28 | 1,200.00 | 1,220.00 | 1,020.00 | 1,190.00 | 1,190.00 | 43,200 |
| 2026-09-25 | 1,235.00 | 1,240.00 | 1,170.00 | 1,190.00 | 1,190.00 | 5,700 |
| 2026-09-24 | 1,205.00 | 1,260.00 | 1,165.00 | 1,185.00 | 1,185.00 | 44,000 |
| 2026-09-23 | 1,240.00 | 1,240.00 | 1,180.00 | 1,220.00 | 1,220.00 | 15,400 |
| 2026-09-22 | 1,130.00 | 1,250.00 | 1,130.00 | 1,200.00 | 1,200.00 | 25,200 |
| 2026-09-21 | 1,240.00 | 1,240.00 | 1,180.00 | 1,200.00 | 1,200.00 | 14,400 |
| 2026-09-18 | 1,260.00 | 1,260.00 | 1,165.00 | 1,245.00 | 1,245.00 | 16,700 |
| 2026-09-17 | 1,220.00 | 1,230.00 | 1,185.00 | 1,225.00 | 1,225.00 | 8,600 |
| 2026-09-16 | 1,250.00 | 1,250.00 | 1,180.00 | 1,230.00 | 1,230.00 | 18,600 |
| 2026-09-15 | 1,255.00 | 1,305.00 | 1,190.00 | 1,250.00 | 1,250.00 | 82,300 |
| 2026-09-14 | 1,260.00 | 1,260.00 | 1,135.00 | 1,245.00 | 1,245.00 | 59,500 |
| 2026-09-11 | 1,215.00 | 1,270.00 | 1,135.00 | 1,260.00 | 1,260.00 | 63,300 |
| 2026-09-10 | 1,265.00 | 1,275.00 | 1,215.00 | 1,240.00 | 1,240.00 | 97,200 |
| 2026-09-09 | 1,265.00 | 1,270.00 | 1,110.00 | 1,260.00 | 1,260.00 | 91,500 |
| 2026-09-08 | 1,270.00 | 1,290.00 | 1,240.00 | 1,265.00 | 1,265.00 | 147,400 |
| 2026-09-07 | 1,330.00 | 1,350.00 | 1,185.00 | 1,270.00 | 1,270.00 | 937,600 |
| 2026-09-04 | 1,625.00 | 1,625.00 | 1,390.00 | 1,390.00 | 1,390.00 | 688,900 |
| 2026-09-03 | 1,500.00 | 1,740.00 | 1,315.00 | 1,635.00 | 1,635.00 | 1,745,200 |
| 2026-09-02 | 1,300.00 | 1,415.00 | 970.00 | 1,415.00 | 1,415.00 | 2,522,300 |
| 2026-09-01 | 920.00 | 1,135.00 | 915.00 | 1,135.00 | 1,135.00 | 404,500 |
| 2026-08-31 | 900.00 | 960.00 | 890.00 | 910.00 | 910.00 | 15,700 |
| 2026-08-28 | 890.00 | 900.00 | 885.00 | 890.00 | 890.00 | 2,700 |
| 2026-08-27 | 895.00 | 900.00 | 890.00 | 895.00 | 895.00 | 8,800 |
| 2026-08-26 | 905.00 | 905.00 | 885.00 | 905.00 | 905.00 | 1,800 |
| 2026-08-25 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2026-08-24 | 905.00 | 925.00 | 890.00 | 905.00 | 905.00 | 6,000 |
| 2026-08-21 | 930.00 | 930.00 | 905.00 | 905.00 | 905.00 | 3,400 |
| 2026-08-20 | 910.00 | 940.00 | 910.00 | 915.00 | 915.00 | 2,600 |
| 2026-08-19 | 905.00 | 925.00 | 890.00 | 910.00 | 910.00 | 26,900 |
| 2026-08-18 | 920.00 | 950.00 | 900.00 | 930.00 | 930.00 | 9,800 |
| 2026-08-17 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-08-14 | 925.00 | 950.00 | 915.00 | 920.00 | 920.00 | 26,400 |
| 2026-08-13 | 925.00 | 960.00 | 920.00 | 925.00 | 925.00 | 53,200 |
| 2026-08-12 | 915.00 | 1,050.00 | 905.00 | 925.00 | 925.00 | 283,400 |
| 2026-08-11 | 980.00 | 1,180.00 | 885.00 | 895.00 | 895.00 | 479,500 |
| 2026-08-10 | 985.00 | 990.00 | 940.00 | 970.00 | 970.00 | 9,300 |
| 2026-08-07 | 975.00 | 975.00 | 940.00 | 970.00 | 970.00 | 8,100 |
| 2026-08-06 | 950.00 | 995.00 | 920.00 | 975.00 | 975.00 | 75,700 |
| 2026-08-05 | 930.00 | 990.00 | 910.00 | 950.00 | 950.00 | 46,700 |
| 2026-08-04 | 885.00 | 980.00 | 865.00 | 915.00 | 915.00 | 84,800 |
| 2026-08-03 | 895.00 | 920.00 | 875.00 | 880.00 | 880.00 | 5,600 |
| 2026-07-31 | 880.00 | 895.00 | 870.00 | 890.00 | 890.00 | 60,200 |
| 2026-07-30 | 920.00 | 920.00 | 880.00 | 890.00 | 890.00 | 32,900 |
| 2026-07-29 | 890.00 | 895.00 | 850.00 | 895.00 | 895.00 | 33,200 |
| 2026-07-28 | 920.00 | 920.00 | 870.00 | 895.00 | 895.00 | 10,300 |
| 2026-07-27 | 915.00 | 915.00 | 880.00 | 880.00 | 880.00 | 18,900 |
Page 1 of 5 · 252 trading daysOlder →
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.