Price History - PTSP

Kembali ke Company
Ticker: PTSP
Company: Pioneerindo Gourmet International Tbk
Date Open High Low Close Volume Value
04-Aug-2026 885.00 980.00 865.00 915.00 84,800 0
03-Aug-2026 895.00 920.00 875.00 880.00 5,600 0
31-Jul-2026 880.00 895.00 870.00 890.00 60,200 0
30-Jul-2026 920.00 920.00 880.00 890.00 32,900 0
29-Jul-2026 890.00 895.00 850.00 895.00 33,200 0
28-Jul-2026 920.00 920.00 870.00 895.00 10,300 0
27-Jul-2026 915.00 915.00 880.00 880.00 18,900 0
24-Jul-2026 905.00 920.00 905.00 920.00 1,800 0
23-Jul-2026 905.00 925.00 890.00 925.00 38,700 0
22-Jul-2026 920.00 925.00 885.00 910.00 25,800 0
21-Jul-2026 900.00 920.00 865.00 920.00 36,700 0
20-Jul-2026 885.00 920.00 880.00 900.00 13,700 0
17-Jul-2026 895.00 895.00 875.00 880.00 2,700 0
16-Jul-2026 885.00 940.00 870.00 895.00 26,800 0
15-Jul-2026 870.00 885.00 870.00 885.00 600 0
14-Jul-2026 875.00 885.00 860.00 870.00 11,800 0
13-Jul-2026 890.00 900.00 870.00 890.00 6,000 0
10-Jul-2026 880.00 900.00 855.00 890.00 9,800 0
09-Jul-2026 870.00 900.00 870.00 880.00 2,900 0
08-Jul-2026 885.00 895.00 860.00 865.00 6,900 0
07-Jul-2026 880.00 885.00 880.00 885.00 19,400 0
06-Jul-2026 900.00 915.00 890.00 890.00 16,300 0
03-Jul-2026 865.00 865.00 865.00 865.00 500 0
02-Jul-2026 855.00 860.00 855.00 860.00 600 0
01-Jul-2026 855.00 855.00 855.00 855.00 24,500 0
30-Jun-2026 855.00 855.00 855.00 855.00 800 0
29-Jun-2026 845.00 900.00 845.00 850.00 2,700 0
26-Jun-2026 850.00 855.00 835.00 850.00 3,600 0
25-Jun-2026 890.00 920.00 845.00 880.00 13,500 0
24-Jun-2026 860.00 860.00 850.00 850.00 21,200 0
23-Jun-2026 895.00 900.00 855.00 855.00 15,400 0
22-Jun-2026 920.00 920.00 865.00 895.00 3,600 0
19-Jun-2026 880.00 925.00 880.00 915.00 2,300 0
18-Jun-2026 875.00 940.00 870.00 930.00 4,000 0
17-Jun-2026 900.00 950.00 860.00 875.00 2,800 0
15-Jun-2026 905.00 905.00 895.00 900.00 35,200 0
12-Jun-2026 900.00 920.00 900.00 900.00 9,100 0
11-Jun-2026 870.00 900.00 870.00 900.00 2,500 0
10-Jun-2026 910.00 1,045.00 830.00 865.00 18,600 0
09-Jun-2026 840.00 845.00 840.00 845.00 3,200 0
08-Jun-2026 855.00 885.00 855.00 860.00 6,200 0
05-Jun-2026 855.00 855.00 855.00 855.00 100 0
04-Jun-2026 900.00 910.00 870.00 870.00 1,200 0
03-Jun-2026 915.00 915.00 860.00 915.00 88,200 0
02-Jun-2026 890.00 940.00 890.00 930.00 23,000 0
29-May-2026 905.00 910.00 890.00 890.00 13,700 0
28-May-2026 890.00 890.00 890.00 890.00 0 0
27-May-2026 890.00 890.00 890.00 890.00 0 0
26-May-2026 890.00 890.00 885.00 890.00 2,400 0
25-May-2026 900.00 920.00 880.00 885.00 16,900 0
22-May-2026 880.00 900.00 865.00 900.00 32,100 0
21-May-2026 890.00 895.00 865.00 895.00 34,000 0
20-May-2026 900.00 930.00 885.00 885.00 20,400 0
19-May-2026 940.00 940.00 890.00 900.00 50,300 0
18-May-2026 900.00 935.00 875.00 925.00 114,700 0
15-May-2026 900.00 900.00 900.00 900.00 0 0
14-May-2026 900.00 900.00 900.00 900.00 0 0
13-May-2026 905.00 905.00 880.00 900.00 156,600 0
12-May-2026 905.00 905.00 895.00 905.00 30,700 0
11-May-2026 940.00 940.00 880.00 905.00 77,400 0
08-May-2026 940.00 950.00 885.00 935.00 261,400 0
07-May-2026 950.00 970.00 940.00 940.00 29,000 0
06-May-2026 975.00 1,010.00 945.00 945.00 71,200 0
05-May-2026 1,035.00 1,085.00 955.00 970.00 178,300 0
04-May-2026 975.00 1,175.00 960.00 1,030.00 1,158,900 0
30-Apr-2026 885.00 940.00 885.00 940.00 13,400 0
29-Apr-2026 920.00 975.00 905.00 935.00 43,500 0
28-Apr-2026 885.00 1,050.00 875.00 900.00 278,800 0
27-Apr-2026 895.00 895.00 860.00 885.00 8,900 0
24-Apr-2026 895.00 900.00 890.00 895.00 5,600 0
23-Apr-2026 880.00 880.00 875.00 880.00 4,800 0
22-Apr-2026 895.00 910.00 880.00 885.00 29,200 0
21-Apr-2026 925.00 925.00 880.00 910.00 8,400 0
20-Apr-2026 890.00 890.00 885.00 885.00 17,000 0
17-Apr-2026 895.00 895.00 885.00 885.00 9,900 0
16-Apr-2026 920.00 930.00 890.00 890.00 27,100 0
15-Apr-2026 910.00 920.00 880.00 895.00 19,400 0
14-Apr-2026 895.00 915.00 880.00 910.00 115,600 0
13-Apr-2026 895.00 895.00 860.00 895.00 4,200 0
10-Apr-2026 900.00 930.00 895.00 895.00 21,900 0
09-Apr-2026 930.00 930.00 885.00 895.00 38,800 0
08-Apr-2026 995.00 995.00 875.00 930.00 218,800 0
07-Apr-2026 900.00 1,005.00 865.00 995.00 116,100 0
06-Apr-2026 920.00 920.00 895.00 895.00 5,600 0
02-Apr-2026 930.00 930.00 870.00 895.00 6,800 0
01-Apr-2026 940.00 940.00 865.00 930.00 35,400 0
31-Mar-2026 870.00 870.00 860.00 860.00 5,000 0
30-Mar-2026 870.00 880.00 865.00 880.00 3,700 0
27-Mar-2026 975.00 995.00 865.00 865.00 47,200 0
26-Mar-2026 940.00 940.00 920.00 925.00 8,100 0
25-Mar-2026 905.00 955.00 905.00 950.00 15,900 0
17-Mar-2026 920.00 950.00 870.00 950.00 8,800 0
16-Mar-2026 930.00 940.00 930.00 940.00 500 0
13-Mar-2026 940.00 940.00 935.00 940.00 1,100 0
12-Mar-2026 950.00 950.00 950.00 950.00 14,300 0
11-Mar-2026 915.00 1,020.00 905.00 950.00 14,400 0
10-Mar-2026 915.00 915.00 915.00 915.00 0 0
09-Mar-2026 950.00 950.00 915.00 915.00 600 0
06-Mar-2026 975.00 975.00 920.00 955.00 5,600 0
05-Mar-2026 955.00 990.00 955.00 975.00 600 0