Price History - PTSP

Kembali ke Company
Ticker: PTSP
Company: Pioneerindo Gourmet International Tbk
Date Open High Low Close Volume Value
14-Oct-2021 4,330.00 4,430.00 4,330.00 4,430.00 400 0
13-Oct-2021 4,630.00 4,630.00 4,570.00 4,600.00 900 0
12-Oct-2021 5,200.00 5,650.00 4,900.00 4,900.00 4,400 0
11-Oct-2021 4,910.00 5,975.00 4,630.00 5,200.00 7,400 0
08-Oct-2021 4,290.00 4,930.00 4,290.00 4,910.00 4,200 0
07-Oct-2021 4,530.00 4,600.00 4,530.00 4,600.00 1,400 0
06-Oct-2021 4,850.00 5,600.00 4,840.00 4,860.00 4,000 0
05-Oct-2021 5,575.00 5,575.00 5,200.00 5,200.00 2,800 0
04-Oct-2021 4,970.00 5,950.00 4,650.00 5,575.00 2,400 0
01-Oct-2021 6,050.00 6,050.00 4,800.00 4,970.00 8,600 0
30-Sep-2021 4,950.00 5,150.00 4,660.00 5,075.00 3,800 0
29-Sep-2021 5,400.00 5,400.00 5,000.00 5,000.00 7,700 0
28-Sep-2021 4,840.00 5,950.00 4,510.00 5,375.00 3,400 0
27-Sep-2021 5,200.00 6,200.00 4,840.00 4,840.00 5,000 0
24-Sep-2021 5,875.00 5,875.00 5,200.00 5,200.00 4,100 0
23-Sep-2021 3,950.00 4,800.00 3,900.00 4,730.00 14,800 0
22-Sep-2021 3,840.00 3,840.00 3,840.00 3,840.00 0 0
21-Sep-2021 3,840.00 3,840.00 3,840.00 3,840.00 100 0
20-Sep-2021 3,840.00 3,840.00 3,840.00 3,840.00 0 0
17-Sep-2021 3,840.00 3,840.00 3,840.00 3,840.00 0 0
16-Sep-2021 3,840.00 3,840.00 3,840.00 3,840.00 300 0
15-Sep-2021 3,740.00 3,740.00 3,740.00 3,740.00 0 0
14-Sep-2021 3,740.00 3,740.00 3,740.00 3,740.00 100 0
13-Sep-2021 3,730.00 3,730.00 3,730.00 3,730.00 100 0
10-Sep-2021 3,990.00 3,990.00 3,990.00 3,990.00 100 0
09-Sep-2021 4,270.00 4,270.00 4,270.00 4,270.00 200 0
08-Sep-2021 4,570.00 5,675.00 4,570.00 4,570.00 3,800 0
07-Sep-2021 3,530.00 4,720.00 3,530.00 4,570.00 8,500 0
06-Sep-2021 3,780.00 3,780.00 3,780.00 3,780.00 600 0
03-Sep-2021 4,060.00 4,060.00 4,060.00 4,060.00 300 0
02-Sep-2021 4,360.00 4,360.00 4,360.00 4,360.00 100 0
01-Sep-2021 4,680.00 4,680.00 4,680.00 4,680.00 100 0
31-Aug-2021 5,025.00 5,025.00 5,025.00 5,025.00 0 0
30-Aug-2021 5,025.00 5,025.00 5,025.00 5,025.00 0 0
27-Aug-2021 5,025.00 5,025.00 5,025.00 5,025.00 0 0
26-Aug-2021 5,025.00 5,025.00 5,025.00 5,025.00 0 0
25-Aug-2021 5,025.00 5,025.00 5,025.00 5,025.00 0 0
24-Aug-2021 5,025.00 5,025.00 5,025.00 5,025.00 0 0
23-Aug-2021 5,025.00 5,025.00 5,025.00 5,025.00 2,200 0
20-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
19-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
18-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
16-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
13-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
12-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
10-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
09-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
06-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
05-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
04-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
03-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
02-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
30-Jul-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
29-Jul-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
28-Jul-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
27-Jul-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
26-Jul-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
23-Jul-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
22-Jul-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
21-Jul-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
19-Jul-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
16-Jul-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
15-Jul-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
14-Jul-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
13-Jul-2021 5,400.00 5,400.00 5,400.00 5,400.00 1,000 0
12-Jul-2021 5,500.00 5,500.00 5,500.00 5,500.00 0 0
09-Jul-2021 5,500.00 5,500.00 5,500.00 5,500.00 0 0
08-Jul-2021 5,500.00 5,500.00 5,500.00 5,500.00 0 0
07-Jul-2021 5,500.00 5,500.00 5,500.00 5,500.00 0 0
06-Jul-2021 5,500.00 5,500.00 5,500.00 5,500.00 0 0
05-Jul-2021 5,500.00 5,500.00 5,500.00 5,500.00 0 0
02-Jul-2021 5,500.00 5,500.00 5,500.00 5,500.00 0 0
01-Jul-2021 5,500.00 5,500.00 5,500.00 5,500.00 0 0
30-Jun-2021 5,500.00 5,500.00 5,500.00 5,500.00 0 0
29-Jun-2021 5,500.00 5,500.00 5,500.00 5,500.00 0 0
28-Jun-2021 5,500.00 5,500.00 5,500.00 5,500.00 0 0
25-Jun-2021 5,500.00 5,500.00 5,500.00 5,500.00 100 0
24-Jun-2021 5,500.00 5,500.00 5,500.00 5,500.00 0 0
23-Jun-2021 5,500.00 5,500.00 5,500.00 5,500.00 0 0
22-Jun-2021 5,500.00 5,500.00 5,500.00 5,500.00 0 0
21-Jun-2021 5,500.00 5,500.00 5,500.00 5,500.00 0 0