Price History - PTSP

Kembali ke Company
Ticker: PTSP
Company: Pioneerindo Gourmet International Tbk
Date Open High Low Close Volume Value
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
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