Price History - PTSP

Kembali ke Company
Ticker: PTSP
Company: Pioneerindo Gourmet International Tbk
Date Open High Low Close Volume Value
07-Jun-2022 4,120.00 4,120.00 3,820.00 3,820.00 200 0
06-Jun-2022 4,040.00 4,040.00 4,040.00 4,040.00 0 0
03-Jun-2022 4,040.00 4,040.00 4,040.00 4,040.00 0 0
02-Jun-2022 4,040.00 4,040.00 4,040.00 4,040.00 0 0
31-May-2022 4,070.00 4,070.00 4,040.00 4,040.00 200 0
30-May-2022 4,030.00 4,030.00 4,030.00 4,030.00 100 0
27-May-2022 4,320.00 4,320.00 4,320.00 4,320.00 0 0
25-May-2022 4,110.00 4,320.00 4,110.00 4,320.00 300 0
24-May-2022 4,320.00 4,320.00 4,320.00 4,320.00 100 0
23-May-2022 4,100.00 4,250.00 4,100.00 4,250.00 300 0
20-May-2022 4,370.00 4,370.00 4,370.00 4,370.00 0 0
19-May-2022 4,370.00 4,370.00 4,370.00 4,370.00 0 0
18-May-2022 4,370.00 4,370.00 4,370.00 4,370.00 100 0
17-May-2022 4,370.00 4,370.00 4,370.00 4,370.00 100 0
13-May-2022 4,270.00 4,270.00 4,270.00 4,270.00 0 0
12-May-2022 4,270.00 4,270.00 4,270.00 4,270.00 0 0
11-May-2022 4,270.00 4,270.00 4,270.00 4,270.00 0 0
10-May-2022 4,270.00 4,270.00 4,270.00 4,270.00 100 0
09-May-2022 4,520.00 4,550.00 4,270.00 4,270.00 300 0
28-Apr-2022 4,460.00 4,530.00 4,460.00 4,530.00 400 0
27-Apr-2022 4,480.00 5,275.00 4,460.00 4,460.00 2,600 0
26-Apr-2022 4,420.00 4,420.00 4,420.00 4,420.00 0 0
25-Apr-2022 4,420.00 4,420.00 4,420.00 4,420.00 0 0
22-Apr-2022 4,420.00 4,420.00 4,420.00 4,420.00 0 0
21-Apr-2022 4,420.00 4,420.00 4,420.00 4,420.00 100 0
20-Apr-2022 4,690.00 4,740.00 4,690.00 4,740.00 500 0
19-Apr-2022 5,025.00 5,025.00 5,025.00 5,025.00 100 0
18-Apr-2022 5,225.00 5,250.00 5,000.00 5,000.00 800 0
14-Apr-2022 5,375.00 5,375.00 5,350.00 5,350.00 200 0
13-Apr-2022 5,700.00 5,700.00 5,225.00 5,225.00 500 0
12-Apr-2022 5,600.00 5,600.00 5,600.00 5,600.00 300 0
11-Apr-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
08-Apr-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
07-Apr-2022 6,000.00 6,000.00 6,000.00 6,000.00 200 0
06-Apr-2022 5,600.00 5,600.00 5,600.00 5,600.00 0 0
05-Apr-2022 5,900.00 5,900.00 5,600.00 5,600.00 1,400 0
04-Apr-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
01-Apr-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
31-Mar-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
30-Mar-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
29-Mar-2022 6,000.00 6,000.00 6,000.00 6,000.00 0 0
28-Mar-2022 6,200.00 6,200.00 5,975.00 6,000.00 1,300 0
25-Mar-2022 5,675.00 5,975.00 5,675.00 5,975.00 2,300 0
24-Mar-2022 6,125.00 7,200.00 5,750.00 6,050.00 6,400 0
23-Mar-2022 5,550.00 6,200.00 5,525.00 6,125.00 3,100 0
22-Mar-2022 5,525.00 5,525.00 5,525.00 5,525.00 2,000 0
21-Mar-2022 5,500.00 5,525.00 5,500.00 5,525.00 1,600 0
18-Mar-2022 5,400.00 5,400.00 5,400.00 5,400.00 0 0
17-Mar-2022 5,400.00 5,400.00 5,400.00 5,400.00 0 0
16-Mar-2022 5,400.00 5,400.00 5,400.00 5,400.00 200 0
15-Mar-2022 5,700.00 5,700.00 5,350.00 5,350.00 200 0
14-Mar-2022 5,700.00 5,700.00 5,700.00 5,700.00 200 0
11-Mar-2022 5,700.00 5,700.00 5,700.00 5,700.00 2,000 0
10-Mar-2022 5,650.00 5,650.00 5,650.00 5,650.00 100 0
09-Mar-2022 5,625.00 5,625.00 5,625.00 5,625.00 300 0
08-Mar-2022 5,650.00 5,650.00 5,650.00 5,650.00 0 0
07-Mar-2022 5,650.00 5,650.00 5,650.00 5,650.00 2,000 0
04-Mar-2022 5,600.00 5,600.00 5,600.00 5,600.00 500 0
02-Mar-2022 5,600.00 5,600.00 5,600.00 5,600.00 2,000 0
01-Mar-2022 5,550.00 5,550.00 5,550.00 5,550.00 200 0
25-Feb-2022 5,500.00 5,500.00 5,500.00 5,500.00 300 0
24-Feb-2022 5,500.00 5,500.00 5,075.00 5,425.00 2,800 0
23-Feb-2022 5,450.00 5,450.00 5,450.00 5,450.00 300 0
22-Feb-2022 5,350.00 5,400.00 5,350.00 5,400.00 200 0
21-Feb-2022 5,350.00 5,350.00 5,350.00 5,350.00 2,500 0
18-Feb-2022 5,300.00 5,300.00 5,300.00 5,300.00 1,200 0
17-Feb-2022 5,250.00 5,250.00 5,250.00 5,250.00 200 0
16-Feb-2022 5,525.00 5,550.00 5,200.00 5,200.00 2,300 0
15-Feb-2022 5,475.00 5,500.00 5,125.00 5,500.00 1,100 0
14-Feb-2022 5,050.00 5,475.00 5,050.00 5,475.00 300 0
11-Feb-2022 5,550.00 5,550.00 5,225.00 5,375.00 400 0
10-Feb-2022 5,875.00 6,300.00 5,525.00 5,550.00 6,400 0
09-Feb-2022 5,925.00 6,100.00 5,900.00 5,925.00 2,000 0
08-Feb-2022 6,200.00 6,300.00 5,650.00 6,300.00 3,400 0
07-Feb-2022 5,875.00 5,875.00 5,875.00 5,875.00 100 0
04-Feb-2022 5,750.00 6,300.00 5,750.00 6,300.00 2,900 0
03-Feb-2022 5,725.00 6,100.00 5,725.00 6,100.00 600 0
02-Feb-2022 6,250.00 7,000.00 6,100.00 6,100.00 3,000 0
31-Jan-2022 5,650.00 6,025.00 5,650.00 6,025.00 700 0
28-Jan-2022 5,900.00 6,025.00 5,900.00 6,025.00 400 0
27-Jan-2022 6,150.00 6,150.00 5,900.00 5,900.00 2,800 0
26-Jan-2022 5,900.00 5,900.00 5,900.00 5,900.00 100 0
25-Jan-2022 5,700.00 6,300.00 5,700.00 6,300.00 1,200 0
24-Jan-2022 5,950.00 6,150.00 5,950.00 6,050.00 900 0
21-Jan-2022 6,800.00 6,800.00 6,325.00 6,350.00 1,300 0
20-Jan-2022 6,475.00 7,750.00 6,475.00 6,775.00 2,300 0
19-Jan-2022 5,300.00 6,500.00 5,300.00 6,475.00 2,000 0
18-Jan-2022 5,675.00 5,675.00 5,675.00 5,675.00 400 0
17-Jan-2022 6,500.00 6,500.00 6,050.00 6,050.00 900 0
14-Jan-2022 6,500.00 6,500.00 6,500.00 6,500.00 100 0
13-Jan-2022 6,975.00 6,975.00 6,975.00 6,975.00 0 0
12-Jan-2022 6,975.00 6,975.00 6,975.00 6,975.00 0 0
11-Jan-2022 6,975.00 6,975.00 6,975.00 6,975.00 0 0
10-Jan-2022 6,975.00 6,975.00 6,975.00 6,975.00 200 0
07-Jan-2022 7,000.00 7,000.00 7,000.00 7,000.00 0 0
06-Jan-2022 7,000.00 7,000.00 7,000.00 7,000.00 0 0
05-Jan-2022 6,950.00 7,000.00 6,950.00 7,000.00 2,500 0
04-Jan-2022 7,000.00 7,000.00 7,000.00 7,000.00 0 0
03-Jan-2022 7,000.00 7,000.00 7,000.00 7,000.00 0 0
30-Dec-2021 8,375.00 8,375.00 7,000.00 7,000.00 700 0