Price History - PTSP

Kembali ke Company
Ticker: PTSP
Company: Pioneerindo Gourmet International Tbk
Date Open High Low Close Volume Value
19-May-2026 940.00 940.00 890.00 900.00 50,300 0
18-May-2026 900.00 935.00 875.00 925.00 114,700 0
15-May-2026 900.00 900.00 900.00 900.00 0 0
14-May-2026 900.00 900.00 900.00 900.00 0 0
13-May-2026 905.00 905.00 880.00 900.00 156,600 0
12-May-2026 905.00 905.00 895.00 905.00 30,700 0
11-May-2026 940.00 940.00 880.00 905.00 77,400 0
08-May-2026 940.00 950.00 885.00 935.00 261,400 0
07-May-2026 950.00 970.00 940.00 940.00 29,000 0
06-May-2026 975.00 1,010.00 945.00 945.00 71,200 0
05-May-2026 1,035.00 1,085.00 955.00 970.00 178,300 0
04-May-2026 975.00 1,175.00 960.00 1,030.00 1,158,900 0
30-Apr-2026 885.00 940.00 885.00 940.00 13,400 0
29-Apr-2026 920.00 975.00 905.00 935.00 43,500 0
28-Apr-2026 885.00 1,050.00 875.00 900.00 278,800 0
27-Apr-2026 895.00 895.00 860.00 885.00 8,900 0
24-Apr-2026 895.00 900.00 890.00 895.00 5,600 0
23-Apr-2026 880.00 880.00 875.00 880.00 4,800 0
22-Apr-2026 895.00 910.00 880.00 885.00 29,200 0
21-Apr-2026 925.00 925.00 880.00 910.00 8,400 0
20-Apr-2026 890.00 890.00 885.00 885.00 17,000 0
17-Apr-2026 895.00 895.00 885.00 885.00 9,900 0
16-Apr-2026 920.00 930.00 890.00 890.00 27,100 0
15-Apr-2026 910.00 920.00 880.00 895.00 19,400 0
14-Apr-2026 895.00 915.00 880.00 910.00 115,600 0
13-Apr-2026 895.00 895.00 860.00 895.00 4,200 0
10-Apr-2026 900.00 930.00 895.00 895.00 21,900 0
09-Apr-2026 930.00 930.00 885.00 895.00 38,800 0
08-Apr-2026 995.00 995.00 875.00 930.00 218,800 0
07-Apr-2026 900.00 1,005.00 865.00 995.00 116,100 0
06-Apr-2026 920.00 920.00 895.00 895.00 5,600 0
02-Apr-2026 930.00 930.00 870.00 895.00 6,800 0
01-Apr-2026 940.00 940.00 865.00 930.00 35,400 0
31-Mar-2026 870.00 870.00 860.00 860.00 5,000 0
30-Mar-2026 870.00 880.00 865.00 880.00 3,700 0
27-Mar-2026 975.00 995.00 865.00 865.00 47,200 0
26-Mar-2026 940.00 940.00 920.00 925.00 8,100 0
25-Mar-2026 905.00 955.00 905.00 950.00 15,900 0
17-Mar-2026 920.00 950.00 870.00 950.00 8,800 0
16-Mar-2026 930.00 940.00 930.00 940.00 500 0
13-Mar-2026 940.00 940.00 935.00 940.00 1,100 0
12-Mar-2026 950.00 950.00 950.00 950.00 14,300 0
11-Mar-2026 915.00 1,020.00 905.00 950.00 14,400 0
10-Mar-2026 915.00 915.00 915.00 915.00 0 0
09-Mar-2026 950.00 950.00 915.00 915.00 600 0
06-Mar-2026 975.00 975.00 920.00 955.00 5,600 0
05-Mar-2026 955.00 990.00 955.00 975.00 600 0
04-Mar-2026 955.00 1,000.00 950.00 955.00 10,900 0
03-Mar-2026 965.00 965.00 950.00 950.00 5,200 0
02-Mar-2026 975.00 1,005.00 950.00 990.00 24,800 0
27-Feb-2026 950.00 1,000.00 950.00 995.00 9,900 0
26-Feb-2026 980.00 1,030.00 950.00 950.00 1,000 0
25-Feb-2026 980.00 1,000.00 980.00 980.00 1,000 0
24-Feb-2026 995.00 995.00 980.00 980.00 8,700 0
23-Feb-2026 1,040.00 1,040.00 995.00 995.00 22,500 0
20-Feb-2026 1,020.00 1,045.00 1,000.00 1,035.00 76,300 0
19-Feb-2026 995.00 1,020.00 970.00 1,020.00 15,600 0
18-Feb-2026 955.00 1,000.00 920.00 995.00 25,200 0
13-Feb-2026 990.00 1,050.00 950.00 955.00 50,900 0
12-Feb-2026 995.00 1,020.00 955.00 990.00 81,900 0
11-Feb-2026 955.00 1,000.00 945.00 950.00 34,000 0
10-Feb-2026 975.00 975.00 955.00 955.00 10,200 0
09-Feb-2026 960.00 975.00 960.00 965.00 14,000 0
06-Feb-2026 1,030.00 1,030.00 965.00 965.00 20,900 0
05-Feb-2026 980.00 1,070.00 960.00 1,030.00 20,300 0
04-Feb-2026 975.00 975.00 950.00 950.00 2,900 0
03-Feb-2026 960.00 965.00 950.00 965.00 5,000 0
02-Feb-2026 950.00 1,000.00 950.00 960.00 60,700 0
30-Jan-2026 1,055.00 1,070.00 940.00 1,030.00 25,500 0
29-Jan-2026 950.00 1,100.00 810.00 1,055.00 69,500 0
28-Jan-2026 995.00 995.00 920.00 935.00 17,000 0
27-Jan-2026 995.00 1,030.00 990.00 990.00 6,900 0
26-Jan-2026 1,000.00 1,005.00 990.00 995.00 12,200 0
23-Jan-2026 1,045.00 1,045.00 1,000.00 1,000.00 15,000 0
22-Jan-2026 1,000.00 1,000.00 1,000.00 1,000.00 6,000 0
21-Jan-2026 1,010.00 1,010.00 995.00 1,000.00 5,800 0
20-Jan-2026 1,005.00 1,005.00 1,000.00 1,005.00 12,900 0
19-Jan-2026 1,000.00 1,010.00 1,000.00 1,000.00 18,400 0
15-Jan-2026 1,010.00 1,020.00 945.00 1,010.00 10,000 0
14-Jan-2026 1,020.00 1,065.00 980.00 1,025.00 44,600 0
13-Jan-2026 980.00 1,000.00 980.00 1,000.00 5,900 0
12-Jan-2026 1,000.00 1,000.00 980.00 980.00 60,100 0
09-Jan-2026 1,010.00 1,010.00 990.00 1,000.00 5,400 0
08-Jan-2026 1,000.00 1,010.00 950.00 1,000.00 35,200 0
07-Jan-2026 1,005.00 1,005.00 990.00 1,000.00 17,600 0
06-Jan-2026 990.00 1,005.00 980.00 1,000.00 16,700 0
05-Jan-2026 1,010.00 1,010.00 990.00 995.00 47,200 0
02-Jan-2026 1,045.00 1,045.00 985.00 1,010.00 18,500 0
30-Dec-2025 1,045.00 1,045.00 1,000.00 1,000.00 9,700 0
29-Dec-2025 980.00 1,065.00 975.00 1,050.00 47,900 0
24-Dec-2025 1,005.00 1,005.00 980.00 980.00 11,700 0
23-Dec-2025 1,025.00 1,025.00 1,000.00 1,010.00 8,300 0
22-Dec-2025 1,020.00 1,070.00 1,000.00 1,000.00 28,100 0
19-Dec-2025 985.00 1,025.00 970.00 995.00 20,000 0
18-Dec-2025 1,020.00 1,020.00 990.00 1,015.00 5,800 0
17-Dec-2025 970.00 1,020.00 970.00 1,020.00 37,400 0
16-Dec-2025 1,000.00 1,025.00 980.00 1,020.00 10,100 0
15-Dec-2025 1,005.00 1,055.00 990.00 1,030.00 11,800 0
12-Dec-2025 1,030.00 1,030.00 1,010.00 1,030.00 18,300 0
11-Dec-2025 1,010.00 1,065.00 1,005.00 1,045.00 17,300 0