Price History - PTSP

Kembali ke Company
Ticker: PTSP
Company: Pioneerindo Gourmet International Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
15-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 30,000 0
14-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 40,000 0
13-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 100 0
10-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
09-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
08-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 0 0
07-Mar-2023 1,965.00 1,965.00 1,965.00 1,965.00 100 0
06-Mar-2023 1,960.00 1,965.00 1,960.00 1,965.00 200 0
03-Mar-2023 2,090.00 2,090.00 1,965.00 1,965.00 30,100 0
02-Mar-2023 2,090.00 2,090.00 2,090.00 2,090.00 10,000 0
01-Mar-2023 2,090.00 2,090.00 2,090.00 2,090.00 20,100 0
28-Feb-2023 2,090.00 2,090.00 2,090.00 2,090.00 200 0
27-Feb-2023 2,090.00 2,090.00 2,090.00 2,090.00 10,000 0
24-Feb-2023 2,090.00 2,090.00 2,090.00 2,090.00 20,000 0
23-Feb-2023 2,090.00 2,090.00 2,090.00 2,090.00 59,600 0
22-Feb-2023 2,050.00 2,050.00 2,050.00 2,050.00 0 0
21-Feb-2023 2,050.00 2,050.00 2,050.00 2,050.00 300 0
20-Feb-2023 2,060.00 2,060.00 2,050.00 2,050.00 1,400 0
17-Feb-2023 2,090.00 2,090.00 2,090.00 2,090.00 100 0
16-Feb-2023 2,190.00 2,190.00 2,190.00 2,190.00 100 0
15-Feb-2023 2,190.00 2,190.00 2,190.00 2,190.00 100 0
14-Feb-2023 2,190.00 2,190.00 2,190.00 2,190.00 100 0
13-Feb-2023 2,270.00 2,270.00 2,270.00 2,270.00 0 0
10-Feb-2023 2,270.00 2,270.00 2,270.00 2,270.00 200 0
09-Feb-2023 2,270.00 2,270.00 2,270.00 2,270.00 0 0
08-Feb-2023 2,270.00 2,270.00 2,270.00 2,270.00 600 0
07-Feb-2023 2,410.00 2,410.00 2,270.00 2,270.00 200 0
06-Feb-2023 2,410.00 2,410.00 2,410.00 2,410.00 100 0
03-Feb-2023 2,410.00 2,410.00 2,410.00 2,410.00 0 0
02-Feb-2023 2,410.00 2,410.00 2,410.00 2,410.00 0 0
01-Feb-2023 2,410.00 2,410.00 2,410.00 2,410.00 300 0
31-Jan-2023 2,500.00 2,500.00 2,500.00 2,500.00 100 0
30-Jan-2023 2,560.00 2,560.00 2,560.00 2,560.00 0 0
27-Jan-2023 2,560.00 2,560.00 2,560.00 2,560.00 100 0
26-Jan-2023 2,540.00 2,540.00 2,540.00 2,540.00 200 0
25-Jan-2023 2,650.00 2,690.00 2,590.00 2,600.00 18,100 0
24-Jan-2023 2,690.00 2,690.00 2,690.00 2,690.00 100 0
20-Jan-2023 2,690.00 2,690.00 2,690.00 2,690.00 100 0
19-Jan-2023 2,840.00 2,840.00 2,690.00 2,690.00 700 0
18-Jan-2023 3,030.00 3,030.00 2,840.00 2,840.00 1,300 0
17-Jan-2023 3,100.00 3,100.00 3,040.00 3,040.00 500 0
16-Jan-2023 3,250.00 3,250.00 3,250.00 3,250.00 0 0
13-Jan-2023 3,250.00 3,250.00 3,250.00 3,250.00 200 0
12-Jan-2023 3,310.00 3,310.00 3,310.00 3,310.00 100 0
11-Jan-2023 3,380.00 3,380.00 3,380.00 3,310.00 100 0
10-Jan-2023 3,410.00 3,410.00 3,410.00 3,410.00 0 0
09-Jan-2023 3,530.00 3,600.00 3,410.00 3,410.00 10,100 0
06-Jan-2023 3,400.00 3,400.00 3,400.00 3,400.00 100 0
05-Jan-2023 3,500.00 3,500.00 3,500.00 3,500.00 0 0
04-Jan-2023 3,480.00 3,500.00 3,480.00 3,500.00 5,000 0
03-Jan-2023 3,500.00 3,500.00 3,500.00 3,500.00 0 0
02-Jan-2023 3,500.00 3,500.00 3,500.00 3,500.00 0 0