Price History - PTSP

Kembali ke Company
Ticker: PTSP
Company: Pioneerindo Gourmet International Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 1,890.00 2,040.00 1,805.00 1,995.00 7,600 0
25-Aug-2023 1,705.00 2,140.00 1,600.00 1,890.00 56,600 0
24-Aug-2023 1,725.00 1,725.00 1,725.00 1,725.00 100 0
23-Aug-2023 1,725.00 1,725.00 1,725.00 1,725.00 200 0
22-Aug-2023 1,770.00 1,770.00 1,770.00 1,770.00 100,500 0
21-Aug-2023 1,760.00 1,760.00 1,760.00 1,760.00 0 0
18-Aug-2023 1,760.00 1,760.00 1,760.00 1,760.00 0 0
16-Aug-2023 1,755.00 1,760.00 1,705.00 1,760.00 100,300 0
15-Aug-2023 1,755.00 1,755.00 1,755.00 1,755.00 100 0
14-Aug-2023 1,685.00 1,755.00 1,685.00 1,755.00 400 0
11-Aug-2023 1,685.00 1,685.00 1,685.00 1,685.00 200 0
10-Aug-2023 1,635.00 1,685.00 1,635.00 1,685.00 2,500 0
09-Aug-2023 1,715.00 1,715.00 1,660.00 1,715.00 1,300 0
08-Aug-2023 1,795.00 1,795.00 1,745.00 1,745.00 50,500 0
07-Aug-2023 1,795.00 1,795.00 1,795.00 1,795.00 105,000 0
04-Aug-2023 1,795.00 1,795.00 1,795.00 1,795.00 102,500 0
03-Aug-2023 1,795.00 1,795.00 1,795.00 1,795.00 100,700 0
02-Aug-2023 1,770.00 1,795.00 1,770.00 1,795.00 106,000 0
01-Aug-2023 1,770.00 1,770.00 1,770.00 1,770.00 0 0
31-Jul-2023 1,775.00 1,775.00 1,700.00 1,770.00 106,200 0
28-Jul-2023 1,800.00 1,800.00 1,760.00 1,775.00 1,000 0
27-Jul-2023 1,900.00 1,900.00 1,900.00 1,900.00 2,600 0
26-Jul-2023 1,990.00 1,990.00 1,810.00 1,900.00 2,300 0
25-Jul-2023 2,030.00 2,030.00 1,885.00 1,975.00 1,200 0
24-Jul-2023 2,210.00 2,210.00 1,885.00 1,985.00 10,500 0
21-Jul-2023 2,290.00 2,290.00 2,070.00 2,070.00 2,000 0
20-Jul-2023 2,100.00 2,450.00 2,100.00 2,290.00 12,300 0
18-Jul-2023 2,000.00 2,000.00 2,000.00 2,000.00 5,000 0
17-Jul-2023 2,040.00 2,040.00 2,030.00 2,030.00 200 0
14-Jul-2023 2,040.00 2,040.00 2,040.00 2,040.00 0 0
13-Jul-2023 1,995.00 2,050.00 1,995.00 2,040.00 10,200 0
12-Jul-2023 1,970.00 1,970.00 1,970.00 1,970.00 0 0
11-Jul-2023 1,970.00 1,970.00 1,970.00 1,970.00 400 0
10-Jul-2023 1,970.00 1,970.00 1,970.00 1,970.00 800 0
07-Jul-2023 1,545.00 1,965.00 1,545.00 1,965.00 2,300 0
06-Jul-2023 1,505.00 1,880.00 1,505.00 1,590.00 3,000 0
05-Jul-2023 1,505.00 1,880.00 1,505.00 1,505.00 600 0
04-Jul-2023 1,505.00 1,505.00 1,505.00 1,505.00 0 0
03-Jul-2023 2,000.00 2,000.00 1,505.00 1,505.00 700 0
27-Jun-2023 1,605.00 1,605.00 1,605.00 1,605.00 300 0
26-Jun-2023 1,605.00 1,605.00 1,605.00 1,605.00 0 0
23-Jun-2023 1,605.00 1,605.00 1,605.00 1,605.00 0 0
22-Jun-2023 1,605.00 1,605.00 1,605.00 1,605.00 0 0
21-Jun-2023 1,605.00 1,605.00 1,605.00 1,605.00 0 0
20-Jun-2023 1,605.00 1,605.00 1,605.00 1,605.00 0 0
19-Jun-2023 1,605.00 1,605.00 1,605.00 1,605.00 0 0
16-Jun-2023 1,605.00 1,605.00 1,605.00 1,605.00 0 0
15-Jun-2023 1,605.00 1,605.00 1,605.00 1,605.00 0 0
14-Jun-2023 1,605.00 1,605.00 1,605.00 1,605.00 100 0
13-Jun-2023 1,610.00 1,610.00 1,610.00 1,610.00 0 0
12-Jun-2023 1,610.00 1,610.00 1,610.00 1,610.00 100 0
09-Jun-2023 1,840.00 1,840.00 1,840.00 1,840.00 10,100 0
08-Jun-2023 1,840.00 1,840.00 1,840.00 1,840.00 20,000 0