Price History - PTSP

Kembali ke Company
Ticker: PTSP
Company: Pioneerindo Gourmet International Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 1,840.00 1,840.00 1,840.00 1,840.00 0 0
06-Jun-2023 1,840.00 1,840.00 1,840.00 1,840.00 0 0
05-Jun-2023 1,840.00 1,840.00 1,840.00 1,840.00 10,200 0
31-May-2023 1,840.00 1,840.00 1,840.00 1,840.00 10,200 0
30-May-2023 1,845.00 1,845.00 1,845.00 1,845.00 300 0
29-May-2023 1,960.00 1,960.00 1,845.00 1,845.00 500 0
26-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 0 0
25-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 40,100 0
24-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 0 0
23-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 0 0
22-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 0 0
19-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 0 0
17-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 0 0
16-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 0 0
15-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 0 0
12-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 0 0
11-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 0 0
10-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 0 0
09-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 600 0
08-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 0 0
05-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 0 0
04-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 20,000 0
03-May-2023 1,960.00 1,960.00 1,950.00 1,950.00 20,200 0
02-May-2023 1,960.00 1,960.00 1,960.00 1,960.00 1,700 0
28-Apr-2023 1,960.00 1,960.00 1,960.00 1,960.00 300 0
27-Apr-2023 1,965.00 1,965.00 1,965.00 1,965.00 50,000 0
26-Apr-2023 1,965.00 1,965.00 1,965.00 1,965.00 1,600 0
18-Apr-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
17-Apr-2023 1,965.00 1,965.00 1,965.00 1,965.00 40,000 0
14-Apr-2023 1,965.00 1,965.00 1,965.00 1,965.00 30,000 0
13-Apr-2023 1,965.00 1,965.00 1,965.00 1,965.00 100 0
12-Apr-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
11-Apr-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
10-Apr-2023 1,915.00 1,965.00 1,915.00 1,965.00 15,000 0
06-Apr-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
05-Apr-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
04-Apr-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
03-Apr-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
31-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
30-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
29-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
28-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
27-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
24-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 40,000 0
21-Mar-2023 1,945.00 1,945.00 1,945.00 1,945.00 100 0
20-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
17-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 200 0