Price History - PTSP

Kembali ke Company
Ticker: PTSP
Company: Pioneerindo Gourmet International Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 3,500.00 3,500.00 3,500.00 3,500.00 0 0
29-Dec-2022 3,500.00 3,500.00 3,500.00 3,500.00 0 0
28-Dec-2022 3,500.00 3,500.00 3,500.00 3,500.00 100 0
27-Dec-2022 3,410.00 3,410.00 3,410.00 3,410.00 0 0
26-Dec-2022 3,410.00 3,410.00 3,410.00 3,410.00 0 0
23-Dec-2022 3,410.00 3,410.00 3,410.00 3,410.00 0 0
22-Dec-2022 3,510.00 3,510.00 3,410.00 3,410.00 7,700 0
21-Dec-2022 3,480.00 3,480.00 3,480.00 3,480.00 0 0
20-Dec-2022 3,400.00 3,480.00 3,400.00 3,480.00 200 0
19-Dec-2022 3,480.00 3,480.00 3,480.00 3,480.00 0 0
16-Dec-2022 3,170.00 3,480.00 3,170.00 3,480.00 500 0
15-Dec-2022 3,400.00 3,400.00 3,170.00 3,170.00 300 0
14-Dec-2022 3,080.00 3,400.00 3,080.00 3,400.00 200 0
13-Dec-2022 3,300.00 3,300.00 3,300.00 3,300.00 200 0
12-Dec-2022 3,190.00 3,190.00 3,190.00 3,190.00 200 0
09-Dec-2022 3,100.00 3,100.00 3,100.00 3,100.00 100 0
08-Dec-2022 3,110.00 3,110.00 3,110.00 3,110.00 100 0
07-Dec-2022 3,210.00 3,210.00 3,210.00 3,210.00 200 0
06-Dec-2022 3,220.00 3,220.00 3,120.00 3,210.00 300 0
05-Dec-2022 3,210.00 3,210.00 3,210.00 3,210.00 0 0
02-Dec-2022 3,280.00 3,650.00 3,210.00 3,210.00 3,200 0
01-Dec-2022 3,330.00 3,330.00 3,330.00 3,330.00 0 0
30-Nov-2022 3,340.00 3,340.00 3,330.00 3,330.00 1,100 0
29-Nov-2022 3,340.00 3,340.00 3,340.00 3,340.00 100 0
28-Nov-2022 3,580.00 3,580.00 3,580.00 3,580.00 0 0
25-Nov-2022 3,580.00 3,580.00 3,580.00 3,580.00 100 0
24-Nov-2022 3,550.00 3,550.00 3,550.00 3,550.00 0 0
23-Nov-2022 3,430.00 3,550.00 3,430.00 3,550.00 300 0
22-Nov-2022 3,800.00 3,800.00 3,550.00 3,660.00 600 0
21-Nov-2022 3,900.00 4,000.00 3,800.00 3,800.00 700 0
18-Nov-2022 3,430.00 3,500.00 3,430.00 3,500.00 300 0
17-Nov-2022 3,400.00 4,160.00 3,400.00 3,650.00 5,900 0
16-Nov-2022 3,280.00 3,400.00 3,280.00 3,400.00 400 0
15-Nov-2022 3,280.00 3,280.00 3,280.00 3,280.00 0 0
14-Nov-2022 3,280.00 3,280.00 3,280.00 3,280.00 0 0
11-Nov-2022 3,280.00 3,280.00 3,280.00 3,280.00 0 0
10-Nov-2022 3,280.00 3,280.00 3,280.00 3,280.00 100 0
09-Nov-2022 3,280.00 3,280.00 3,280.00 3,280.00 0 0
08-Nov-2022 3,280.00 3,280.00 3,280.00 3,280.00 100 0
07-Nov-2022 3,390.00 3,460.00 3,390.00 3,460.00 400 0
04-Nov-2022 3,390.00 3,390.00 3,390.00 3,390.00 100 0
03-Nov-2022 3,620.00 3,620.00 3,620.00 3,620.00 0 0
02-Nov-2022 3,620.00 3,620.00 3,620.00 3,620.00 100 0
01-Nov-2022 3,590.00 3,590.00 3,580.00 3,580.00 200 0
31-Oct-2022 3,570.00 3,570.00 3,570.00 3,570.00 0 0
28-Oct-2022 3,590.00 3,590.00 3,570.00 3,570.00 300 0
27-Oct-2022 3,460.00 3,570.00 3,460.00 3,570.00 200 0