Price History - PTSP

Kembali ke Company
Ticker: PTSP
Company: Pioneerindo Gourmet International Tbk
Date Open High Low Close Volume Value
26-Oct-2022 3,590.00 3,590.00 3,590.00 3,590.00 100 0
25-Oct-2022 3,850.00 3,850.00 3,810.00 3,810.00 300 0
24-Oct-2022 3,970.00 3,970.00 3,810.00 3,810.00 600 0
21-Oct-2022 3,970.00 3,970.00 3,970.00 3,970.00 100 0
20-Oct-2022 4,220.00 4,220.00 4,120.00 4,220.00 2,200 0
19-Oct-2022 4,400.00 4,400.00 4,400.00 4,400.00 0 0
18-Oct-2022 4,400.00 4,400.00 4,400.00 4,400.00 0 0
17-Oct-2022 4,400.00 4,400.00 4,400.00 4,400.00 0 0
14-Oct-2022 4,400.00 4,400.00 4,400.00 4,400.00 0 0
13-Oct-2022 4,400.00 4,400.00 4,400.00 4,400.00 0 0
12-Oct-2022 4,400.00 4,400.00 4,400.00 4,400.00 300 0
11-Oct-2022 4,560.00 4,560.00 4,430.00 4,430.00 400 0
10-Oct-2022 4,780.00 4,780.00 4,130.00 4,400.00 6,600 0
07-Oct-2022 4,900.00 5,100.00 4,420.00 4,420.00 5,200 0
06-Oct-2022 4,750.00 4,750.00 4,750.00 4,750.00 0 0
05-Oct-2022 5,300.00 5,300.00 4,750.00 4,750.00 4,200 0
04-Oct-2022 5,100.00 5,100.00 5,100.00 5,100.00 0 0
03-Oct-2022 5,100.00 5,100.00 5,100.00 5,100.00 0 0
30-Sep-2022 5,100.00 5,100.00 5,100.00 5,100.00 0 0
29-Sep-2022 5,075.00 6,000.00 4,990.00 5,100.00 4,000 0
28-Sep-2022 4,030.00 5,050.00 3,860.00 5,050.00 14,400 0
27-Sep-2022 4,110.00 4,110.00 4,110.00 4,110.00 0 0
26-Sep-2022 4,110.00 4,110.00 4,110.00 4,110.00 100 0
23-Sep-2022 4,180.00 4,210.00 4,180.00 4,210.00 200 0
22-Sep-2022 4,130.00 4,130.00 4,130.00 4,130.00 100 0
21-Sep-2022 4,360.00 4,360.00 4,360.00 4,360.00 0 0
20-Sep-2022 4,360.00 4,360.00 4,360.00 4,360.00 0 0
19-Sep-2022 4,360.00 4,360.00 4,360.00 4,360.00 100 0
16-Sep-2022 4,360.00 4,360.00 4,360.00 4,360.00 0 0
15-Sep-2022 4,350.00 4,360.00 4,310.00 4,360.00 500 0
14-Sep-2022 4,280.00 4,280.00 4,280.00 4,280.00 100 0
13-Sep-2022 4,610.00 4,610.00 4,510.00 4,510.00 300 0
12-Sep-2022 4,510.00 4,510.00 4,510.00 4,510.00 100 0
09-Sep-2022 4,440.00 4,440.00 4,440.00 4,440.00 100 0
08-Sep-2022 4,320.00 4,610.00 4,320.00 4,610.00 200 0
07-Sep-2022 4,360.00 4,610.00 4,360.00 4,610.00 600 0
06-Sep-2022 5,400.00 5,400.00 4,660.00 4,670.00 3,700 0
05-Sep-2022 3,980.00 5,225.00 3,980.00 4,830.00 3,900 0
02-Sep-2022 4,260.00 4,260.00 4,260.00 4,260.00 0 0
01-Sep-2022 4,260.00 4,260.00 4,260.00 4,260.00 100 0
31-Aug-2022 4,240.00 4,240.00 4,240.00 4,240.00 0 0
30-Aug-2022 4,240.00 4,240.00 4,240.00 4,240.00 200 0
29-Aug-2022 4,240.00 4,240.00 4,240.00 4,240.00 0 0
26-Aug-2022 4,240.00 4,240.00 4,240.00 4,240.00 0 0
25-Aug-2022 4,240.00 4,240.00 4,240.00 4,240.00 0 0
24-Aug-2022 4,240.00 4,240.00 4,240.00 4,240.00 100 0
23-Aug-2022 4,230.00 4,240.00 3,960.00 4,240.00 300 0
22-Aug-2022 4,470.00 4,750.00 4,200.00 4,230.00 900 0
19-Aug-2022 4,450.00 4,450.00 4,450.00 4,450.00 100 0
18-Aug-2022 4,260.00 4,420.00 4,260.00 4,420.00 300 0
16-Aug-2022 4,560.00 4,560.00 4,560.00 4,560.00 0 0
15-Aug-2022 4,660.00 4,700.00 4,350.00 4,560.00 800 0
12-Aug-2022 4,950.00 4,950.00 4,640.00 4,660.00 900 0
11-Aug-2022 5,475.00 5,475.00 4,860.00 4,940.00 2,300 0
10-Aug-2022 5,675.00 5,675.00 4,850.00 4,920.00 1,900 0
09-Aug-2022 4,780.00 5,600.00 4,780.00 5,075.00 1,400 0
08-Aug-2022 5,100.00 5,175.00 5,100.00 5,125.00 600 0
05-Aug-2022 5,750.00 5,750.00 5,075.00 5,075.00 3,000 0
04-Aug-2022 4,200.00 5,575.00 4,200.00 5,000.00 4,300 0
03-Aug-2022 4,310.00 4,500.00 4,310.00 4,500.00 1,200 0
02-Aug-2022 4,540.00 4,800.00 4,540.00 4,620.00 500 0
01-Aug-2022 4,900.00 4,900.00 4,800.00 4,860.00 400 0
29-Jul-2022 4,990.00 5,475.00 4,990.00 5,150.00 3,500 0
28-Jul-2022 5,600.00 5,600.00 5,225.00 5,350.00 2,600 0
27-Jul-2022 5,325.00 6,200.00 5,050.00 5,600.00 5,100 0
26-Jul-2022 5,350.00 5,450.00 5,325.00 5,325.00 2,200 0
25-Jul-2022 6,050.00 6,100.00 5,700.00 5,700.00 900 0
22-Jul-2022 5,500.00 6,500.00 5,500.00 6,050.00 9,100 0
21-Jul-2022 4,330.00 5,450.00 4,330.00 5,450.00 5,000 0
20-Jul-2022 3,550.00 4,360.00 3,270.00 4,360.00 2,200 0
19-Jul-2022 3,100.00 3,600.00 3,100.00 3,500.00 600 0
18-Jul-2022 2,950.00 2,950.00 2,950.00 2,950.00 100 0
15-Jul-2022 2,730.00 2,730.00 2,730.00 2,730.00 100 0
14-Jul-2022 2,900.00 2,900.00 2,900.00 2,900.00 0 0
13-Jul-2022 2,900.00 2,900.00 2,900.00 2,900.00 100 0
12-Jul-2022 3,100.00 3,100.00 3,100.00 3,100.00 100 0
11-Jul-2022 3,200.00 3,200.00 3,200.00 3,200.00 100 0
08-Jul-2022 3,420.00 3,420.00 3,420.00 3,420.00 200 0
07-Jul-2022 3,360.00 3,360.00 3,360.00 3,360.00 300 0
06-Jul-2022 3,000.00 3,420.00 3,000.00 3,360.00 1,000 0
05-Jul-2022 2,870.00 2,950.00 2,870.00 2,950.00 200 0
04-Jul-2022 3,020.00 3,070.00 3,020.00 3,070.00 600 0
01-Jul-2022 3,230.00 3,230.00 3,230.00 3,230.00 0 0
30-Jun-2022 2,980.00 3,710.00 2,980.00 3,230.00 2,400 0
29-Jun-2022 2,970.00 2,970.00 2,970.00 2,970.00 100 0
28-Jun-2022 3,170.00 3,170.00 3,170.00 3,170.00 0 0
27-Jun-2022 3,170.00 3,170.00 3,170.00 3,170.00 100 0
24-Jun-2022 3,270.00 3,270.00 3,270.00 3,270.00 100 0
23-Jun-2022 3,340.00 3,340.00 3,340.00 3,340.00 100 0
22-Jun-2022 3,250.00 3,250.00 3,250.00 3,250.00 100 0
21-Jun-2022 3,190.00 3,190.00 3,190.00 3,190.00 100 0
20-Jun-2022 3,100.00 3,100.00 3,100.00 3,100.00 100 0
17-Jun-2022 3,060.00 3,060.00 3,060.00 3,060.00 0 0
16-Jun-2022 3,060.00 3,060.00 3,060.00 3,060.00 100 0
15-Jun-2022 3,250.00 3,250.00 3,250.00 3,250.00 0 0
14-Jun-2022 3,250.00 3,250.00 3,250.00 3,250.00 0 0
13-Jun-2022 3,470.00 3,470.00 3,250.00 3,250.00 200 0
10-Jun-2022 3,470.00 3,470.00 3,470.00 3,470.00 100 0
09-Jun-2022 3,720.00 3,720.00 3,650.00 3,700.00 600 0
08-Jun-2022 3,890.00 3,890.00 3,600.00 3,710.00 300 0