Price History - PTSP

Kembali ke Company
Ticker: PTSP
Company: Pioneerindo Gourmet International Tbk
Date Open High Low Close Volume Value
30-Dec-2022 3,500.00 3,500.00 3,500.00 3,500.00 0 0
29-Dec-2022 3,500.00 3,500.00 3,500.00 3,500.00 0 0
28-Dec-2022 3,500.00 3,500.00 3,500.00 3,500.00 100 0
27-Dec-2022 3,410.00 3,410.00 3,410.00 3,410.00 0 0
26-Dec-2022 3,410.00 3,410.00 3,410.00 3,410.00 0 0
23-Dec-2022 3,410.00 3,410.00 3,410.00 3,410.00 0 0
22-Dec-2022 3,510.00 3,510.00 3,410.00 3,410.00 7,700 0
21-Dec-2022 3,480.00 3,480.00 3,480.00 3,480.00 0 0
20-Dec-2022 3,400.00 3,480.00 3,400.00 3,480.00 200 0
19-Dec-2022 3,480.00 3,480.00 3,480.00 3,480.00 0 0
16-Dec-2022 3,170.00 3,480.00 3,170.00 3,480.00 500 0
15-Dec-2022 3,400.00 3,400.00 3,170.00 3,170.00 300 0
14-Dec-2022 3,080.00 3,400.00 3,080.00 3,400.00 200 0
13-Dec-2022 3,300.00 3,300.00 3,300.00 3,300.00 200 0
12-Dec-2022 3,190.00 3,190.00 3,190.00 3,190.00 200 0
09-Dec-2022 3,100.00 3,100.00 3,100.00 3,100.00 100 0
08-Dec-2022 3,110.00 3,110.00 3,110.00 3,110.00 100 0
07-Dec-2022 3,210.00 3,210.00 3,210.00 3,210.00 200 0
06-Dec-2022 3,220.00 3,220.00 3,120.00 3,210.00 300 0
05-Dec-2022 3,210.00 3,210.00 3,210.00 3,210.00 0 0
02-Dec-2022 3,280.00 3,650.00 3,210.00 3,210.00 3,200 0
01-Dec-2022 3,330.00 3,330.00 3,330.00 3,330.00 0 0
30-Nov-2022 3,340.00 3,340.00 3,330.00 3,330.00 1,100 0
29-Nov-2022 3,340.00 3,340.00 3,340.00 3,340.00 100 0
28-Nov-2022 3,580.00 3,580.00 3,580.00 3,580.00 0 0
25-Nov-2022 3,580.00 3,580.00 3,580.00 3,580.00 100 0
24-Nov-2022 3,550.00 3,550.00 3,550.00 3,550.00 0 0
23-Nov-2022 3,430.00 3,550.00 3,430.00 3,550.00 300 0
22-Nov-2022 3,800.00 3,800.00 3,550.00 3,660.00 600 0
21-Nov-2022 3,900.00 4,000.00 3,800.00 3,800.00 700 0
18-Nov-2022 3,430.00 3,500.00 3,430.00 3,500.00 300 0
17-Nov-2022 3,400.00 4,160.00 3,400.00 3,650.00 5,900 0
16-Nov-2022 3,280.00 3,400.00 3,280.00 3,400.00 400 0
15-Nov-2022 3,280.00 3,280.00 3,280.00 3,280.00 0 0
14-Nov-2022 3,280.00 3,280.00 3,280.00 3,280.00 0 0
11-Nov-2022 3,280.00 3,280.00 3,280.00 3,280.00 0 0
10-Nov-2022 3,280.00 3,280.00 3,280.00 3,280.00 100 0
09-Nov-2022 3,280.00 3,280.00 3,280.00 3,280.00 0 0
08-Nov-2022 3,280.00 3,280.00 3,280.00 3,280.00 100 0
07-Nov-2022 3,390.00 3,460.00 3,390.00 3,460.00 400 0
04-Nov-2022 3,390.00 3,390.00 3,390.00 3,390.00 100 0
03-Nov-2022 3,620.00 3,620.00 3,620.00 3,620.00 0 0
02-Nov-2022 3,620.00 3,620.00 3,620.00 3,620.00 100 0
01-Nov-2022 3,590.00 3,590.00 3,580.00 3,580.00 200 0
31-Oct-2022 3,570.00 3,570.00 3,570.00 3,570.00 0 0
28-Oct-2022 3,590.00 3,590.00 3,570.00 3,570.00 300 0
27-Oct-2022 3,460.00 3,570.00 3,460.00 3,570.00 200 0
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