Price History - PTSP

Kembali ke Company
Ticker: PTSP
Company: Pioneerindo Gourmet International Tbk
Date Open High Low Close Volume Value
19-Jan-2024 2,330.00 2,330.00 2,160.00 2,240.00 4,500 0
18-Jan-2024 2,160.00 2,320.00 2,160.00 2,320.00 4,000 0
17-Jan-2024 2,260.00 2,370.00 2,030.00 2,160.00 9,700 0
16-Jan-2024 2,400.00 2,680.00 1,970.00 2,260.00 69,600 0
15-Jan-2024 3,180.00 4,000.00 2,400.00 2,400.00 68,700 0
12-Jan-2024 2,600.00 3,200.00 2,600.00 3,200.00 5,600 0
11-Jan-2024 2,560.00 2,560.00 2,560.00 2,560.00 0 0
10-Jan-2024 2,560.00 2,560.00 2,560.00 2,560.00 0 0
09-Jan-2024 2,560.00 2,560.00 2,340.00 2,560.00 4,100 0
08-Jan-2024 2,630.00 2,630.00 2,510.00 2,560.00 1,400 0
05-Jan-2024 2,480.00 2,630.00 2,480.00 2,630.00 203,100 0
04-Jan-2024 2,580.00 2,610.00 2,340.00 2,480.00 156,800 0
03-Jan-2024 2,600.00 2,630.00 2,600.00 2,630.00 72,000 0
02-Jan-2024 2,590.00 2,600.00 2,590.00 2,600.00 150,900 0
29-Dec-2023 2,550.00 2,590.00 2,460.00 2,590.00 2,000 0
28-Dec-2023 2,860.00 2,860.00 2,860.00 2,860.00 900 0
27-Dec-2023 2,880.00 2,880.00 2,870.00 2,870.00 4,500 0
22-Dec-2023 3,150.00 3,150.00 3,150.00 3,150.00 100 0
21-Dec-2023 3,500.00 3,500.00 3,170.00 3,170.00 1,600 0
20-Dec-2023 3,500.00 3,500.00 3,500.00 3,500.00 200 0
19-Dec-2023 3,520.00 3,520.00 3,500.00 3,500.00 300 0
18-Dec-2023 3,590.00 3,590.00 3,590.00 3,590.00 200 0
15-Dec-2023 3,600.00 3,600.00 3,590.00 3,590.00 1,200 0
14-Dec-2023 3,700.00 3,700.00 3,600.00 3,600.00 1,000 0
13-Dec-2023 3,700.00 3,960.00 3,600.00 3,960.00 2,400 0
12-Dec-2023 4,320.00 4,320.00 3,990.00 3,990.00 103,600 0
11-Dec-2023 4,450.00 4,450.00 4,430.00 4,430.00 300 0
08-Dec-2023 4,500.00 4,500.00 4,470.00 4,470.00 900 0
07-Dec-2023 4,700.00 4,740.00 4,480.00 4,600.00 12,500 0
06-Dec-2023 5,100.00 5,100.00 4,600.00 4,700.00 11,100 0
05-Dec-2023 5,500.00 5,550.00 4,930.00 5,100.00 17,400 0
04-Dec-2023 6,000.00 6,675.00 5,475.00 5,475.00 32,500 0
01-Dec-2023 5,725.00 6,075.00 5,725.00 6,075.00 12,600 0
30-Nov-2023 5,150.00 5,525.00 5,150.00 5,525.00 8,700 0
29-Nov-2023 4,570.00 5,025.00 4,570.00 5,025.00 18,300 0
28-Nov-2023 4,570.00 4,570.00 4,570.00 4,570.00 0 0
27-Nov-2023 4,570.00 4,570.00 4,570.00 4,570.00 0 0
24-Nov-2023 4,570.00 4,570.00 4,570.00 4,570.00 0 0
23-Nov-2023 4,570.00 4,570.00 4,570.00 4,570.00 0 0
22-Nov-2023 4,570.00 4,570.00 4,570.00 4,570.00 0 0
21-Nov-2023 4,570.00 4,570.00 4,570.00 4,570.00 0 0
20-Nov-2023 4,570.00 4,570.00 4,570.00 4,570.00 0 0
17-Nov-2023 3,680.00 4,570.00 3,680.00 4,570.00 13,600 0
16-Nov-2023 3,660.00 3,660.00 3,660.00 3,660.00 0 0
15-Nov-2023 3,150.00 3,660.00 3,150.00 3,660.00 3,300 0
14-Nov-2023 2,570.00 2,930.00 2,570.00 2,930.00 5,500 0
13-Nov-2023 1,885.00 2,350.00 1,885.00 2,350.00 8,600 0
10-Nov-2023 1,515.00 1,885.00 1,515.00 1,885.00 10,700 0
09-Nov-2023 1,510.00 1,510.00 1,510.00 1,510.00 200 0
08-Nov-2023 1,540.00 1,540.00 1,490.00 1,490.00 900 0
07-Nov-2023 1,540.00 1,540.00 1,540.00 1,540.00 0 0
06-Nov-2023 1,540.00 1,540.00 1,540.00 1,540.00 0 0
03-Nov-2023 1,540.00 1,540.00 1,540.00 1,540.00 100 0
02-Nov-2023 1,565.00 1,565.00 1,565.00 1,565.00 0 0
01-Nov-2023 1,565.00 1,565.00 1,565.00 1,565.00 0 0
31-Oct-2023 1,565.00 1,565.00 1,565.00 1,565.00 0 0
30-Oct-2023 1,565.00 1,565.00 1,565.00 1,565.00 0 0
27-Oct-2023 1,565.00 1,565.00 1,565.00 1,565.00 100 0
26-Oct-2023 1,655.00 1,655.00 1,655.00 1,655.00 0 0
25-Oct-2023 1,655.00 1,655.00 1,655.00 1,655.00 0 0
24-Oct-2023 1,620.00 1,655.00 1,620.00 1,655.00 300 0
23-Oct-2023 1,750.00 1,750.00 1,620.00 1,620.00 200 0
20-Oct-2023 1,800.00 1,800.00 1,800.00 1,800.00 200 0
19-Oct-2023 1,675.00 1,850.00 1,465.00 1,800.00 4,800 0
18-Oct-2023 1,725.00 2,090.00 1,725.00 1,775.00 5,300 0
17-Oct-2023 1,725.00 1,900.00 1,715.00 1,715.00 5,600 0
16-Oct-2023 1,555.00 1,710.00 1,555.00 1,710.00 300 0
13-Oct-2023 1,500.00 1,500.00 1,500.00 1,500.00 100 0
12-Oct-2023 1,690.00 1,775.00 1,690.00 1,695.00 500 0
11-Oct-2023 1,915.00 1,915.00 1,650.00 1,790.00 1,600 0
10-Oct-2023 1,600.00 1,950.00 1,600.00 1,890.00 5,300 0
09-Oct-2023 1,550.00 1,675.00 1,315.00 1,600.00 126,900 0
06-Oct-2023 1,545.00 1,545.00 1,545.00 1,545.00 300 0
05-Oct-2023 1,500.00 1,710.00 1,500.00 1,510.00 206,600 0
04-Oct-2023 1,550.00 1,550.00 1,550.00 1,550.00 0 0
03-Oct-2023 1,655.00 1,670.00 1,485.00 1,550.00 1,700 0
02-Oct-2023 1,575.00 1,825.00 1,575.00 1,625.00 102,900 0
29-Sep-2023 1,500.00 1,500.00 1,500.00 1,500.00 0 0
27-Sep-2023 1,500.00 1,500.00 1,500.00 1,500.00 0 0
26-Sep-2023 1,500.00 1,500.00 1,500.00 1,500.00 100 0
25-Sep-2023 1,600.00 1,600.00 1,550.00 1,550.00 1,100 0
22-Sep-2023 1,630.00 1,630.00 1,630.00 1,630.00 0 0
21-Sep-2023 1,630.00 1,630.00 1,630.00 1,630.00 100 0
20-Sep-2023 1,625.00 1,625.00 1,625.00 1,625.00 100 0
19-Sep-2023 1,650.00 1,675.00 1,650.00 1,675.00 400 0
18-Sep-2023 1,610.00 1,610.00 1,610.00 1,610.00 0 0
15-Sep-2023 1,610.00 1,610.00 1,610.00 1,610.00 0 0
14-Sep-2023 1,610.00 1,610.00 1,610.00 1,610.00 100 0
13-Sep-2023 1,920.00 1,960.00 1,805.00 1,805.00 3,100 0
12-Sep-2023 1,540.00 1,890.00 1,540.00 1,880.00 2,900 0
11-Sep-2023 1,515.00 1,515.00 1,515.00 1,515.00 0 0
08-Sep-2023 1,515.00 1,515.00 1,515.00 1,515.00 100 0
07-Sep-2023 1,720.00 1,720.00 1,720.00 1,720.00 0 0
06-Sep-2023 1,685.00 1,720.00 1,685.00 1,720.00 200 0
05-Sep-2023 1,685.00 1,685.00 1,685.00 1,685.00 0 0
04-Sep-2023 1,625.00 1,700.00 1,625.00 1,685.00 500 0
01-Sep-2023 1,775.00 1,775.00 1,775.00 1,775.00 100 0
31-Aug-2023 1,765.00 2,000.00 1,765.00 1,780.00 3,300 0
30-Aug-2023 1,835.00 1,835.00 1,775.00 1,775.00 1,600 0
29-Aug-2023 1,900.00 1,900.00 1,835.00 1,835.00 700 0