PT Pioneerindo Gourmet International Tbk(ID:PTSP)
Rp2,570.00-190.00 (-6.88%)
ID:PTSP
PT Pioneerindo Gourmet International Tbk historical prices
Rp2,570.00
At close:-190.00 (-6.88%)
PT Pioneerindo Gourmet International Tbk (PTSP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3,080.00 | 3,080.00 | 2,570.00 | 2,570.00 | 2,570.00 | -6.88% | 724,900 | 1.43 |
| Nov 10, 2026 | 2,480.00 | 2,760.00 | 2,330.00 | 2,760.00 | 2,760.00 | +55.93% | 2,229,200 | 4.73 |
| Nov 09, 2026 | 1,650.00 | 2,210.00 | 1,650.00 | 2,210.00 | 2,210.00 | +24.86% | 1,358,500 | 2.99 |
| Nov 06, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | -6.84% | 14,100 | 0.03 |
| Nov 05, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -6.86% | 99,900 | 0.22 |
| Nov 04, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | -6.85% | 8,500 | 0.02 |
| Nov 03, 2026 | 2,250.00 | 2,280.00 | 2,190.00 | 2,190.00 | 2,190.00 | -6.81% | 47,100 | 0.10 |
| Nov 02, 2026 | 2,690.00 | 2,690.00 | 2,350.00 | 2,350.00 | 2,350.00 | -6.75% | 391,300 | 0.86 |
| Oct 30, 2026 | 2,320.00 | 2,690.00 | 2,320.00 | 2,520.00 | 2,520.00 | +1.20% | 1,132,400 | 2.59 |
| Oct 29, 2026 | 2,490.00 | 2,580.00 | 2,290.00 | 2,490.00 | 2,490.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 2,350.00 | 2,580.00 | 2,290.00 | 2,490.00 | 2,490.00 | +12.16% | 2,095,100 | 5.16 |
| Oct 27, 2026 | 2,270.00 | 2,700.00 | 2,010.00 | 2,220.00 | 2,220.00 | +2.78% | 2,459,100 | 6.69 |
| Oct 26, 2026 | 2,600.00 | 2,810.00 | 2,100.00 | 2,160.00 | 2,160.00 | -4.00% | 2,037,500 | 6.07 |
| Oct 23, 2026 | 1,680.00 | 2,250.00 | 1,680.00 | 2,250.00 | 2,250.00 | +25.00% | 2,202,100 | 7.32 |
| Oct 22, 2026 | 1,470.00 | 1,800.00 | 1,440.00 | 1,800.00 | 1,800.00 | +25.00% | 1,866,200 | 6.88 |
| Oct 21, 2026 | 1,540.00 | 1,540.00 | 1,440.00 | 1,440.00 | 1,440.00 | -6.80% | 264,000 | 0.99 |
| Oct 20, 2026 | 1,660.00 | 1,960.00 | 1,545.00 | 1,545.00 | 1,545.00 | -6.93% | 1,399,500 | 5.70 |
| Oct 19, 2026 | 1,900.00 | 2,220.00 | 1,660.00 | 1,660.00 | 1,660.00 | -6.74% | 2,043,500 | 9.57 |
| Oct 16, 2026 | 1,850.00 | 2,080.00 | 1,420.00 | 1,780.00 | 1,780.00 | +6.91% | 2,496,500 | 14.30 |
| Oct 15, 2026 | 1,380.00 | 1,665.00 | 1,380.00 | 1,665.00 | 1,665.00 | +24.72% | 1,642,700 | 11.05 |
| Oct 14, 2026 | 1,095.00 | 1,335.00 | 1,075.00 | 1,335.00 | 1,335.00 | +24.77% | 411,100 | 2.89 |
| Oct 13, 2026 | 1,135.00 | 1,360.00 | 1,030.00 | 1,070.00 | 1,070.00 | -4.04% | 306,200 | 2.22 |
| Oct 12, 2026 | 1,125.00 | 1,160.00 | 1,075.00 | 1,115.00 | 1,115.00 | +2.29% | 9,700 | 0.07 |
| Oct 09, 2026 | 1,130.00 | 1,130.00 | 1,080.00 | 1,090.00 | 1,090.00 | -3.11% | 8,500 | 0.06 |
| Oct 08, 2026 | 1,070.00 | 1,155.00 | 1,040.00 | 1,125.00 | 1,125.00 | +4.65% | 33,100 | 0.24 |
| Oct 07, 2026 | 1,095.00 | 1,160.00 | 1,020.00 | 1,075.00 | 1,075.00 | -1.83% | 44,100 | 0.32 |
| Oct 06, 2026 | 1,075.00 | 1,145.00 | 1,050.00 | 1,095.00 | 1,095.00 | -5.19% | 35,500 | 0.26 |
| Oct 05, 2026 | 1,125.00 | 1,170.00 | 1,100.00 | 1,155.00 | 1,155.00 | +2.67% | 5,400 | 0.04 |
| Oct 02, 2026 | 1,130.00 | 1,130.00 | 1,090.00 | 1,125.00 | 1,125.00 | -0.44% | 2,600 | 0.02 |
| Oct 01, 2026 | 1,135.00 | 1,145.00 | 1,010.00 | 1,130.00 | 1,130.00 | -2.59% | 20,900 | 0.15 |
| Sep 30, 2026 | 1,185.00 | 1,185.00 | 1,120.00 | 1,160.00 | 1,160.00 | +1.31% | 18,000 | 0.13 |
| Sep 29, 2026 | 1,190.00 | 1,190.00 | 1,090.00 | 1,145.00 | 1,145.00 | -3.78% | 19,900 | 0.15 |
| Sep 28, 2026 | 1,200.00 | 1,220.00 | 1,020.00 | 1,190.00 | 1,190.00 | 0.00% | 43,200 | 0.32 |
| Sep 25, 2026 | 1,235.00 | 1,240.00 | 1,170.00 | 1,190.00 | 1,190.00 | +0.42% | 5,700 | 0.04 |
| Sep 24, 2026 | 1,205.00 | 1,260.00 | 1,165.00 | 1,185.00 | 1,185.00 | -2.87% | 44,000 | 0.33 |
| Sep 23, 2026 | 1,240.00 | 1,240.00 | 1,180.00 | 1,220.00 | 1,220.00 | +1.67% | 15,400 | 0.11 |
| Sep 22, 2026 | 1,130.00 | 1,250.00 | 1,130.00 | 1,200.00 | 1,200.00 | 0.00% | 25,200 | 0.19 |
| Sep 21, 2026 | 1,240.00 | 1,240.00 | 1,180.00 | 1,200.00 | 1,200.00 | -3.61% | 14,400 | 0.11 |
| Sep 18, 2026 | 1,260.00 | 1,260.00 | 1,165.00 | 1,245.00 | 1,245.00 | +1.63% | 16,700 | 0.12 |
| Sep 17, 2026 | 1,220.00 | 1,230.00 | 1,185.00 | 1,225.00 | 1,225.00 | -0.41% | 8,600 | 0.06 |
| Sep 16, 2026 | 1,250.00 | 1,250.00 | 1,180.00 | 1,230.00 | 1,230.00 | -1.60% | 18,600 | 0.14 |
| Sep 15, 2026 | 1,255.00 | 1,305.00 | 1,190.00 | 1,250.00 | 1,250.00 | +0.40% | 82,300 | 0.62 |
| Sep 14, 2026 | 1,260.00 | 1,260.00 | 1,135.00 | 1,245.00 | 1,245.00 | -1.19% | 59,500 | 0.45 |
| Sep 11, 2026 | 1,215.00 | 1,270.00 | 1,135.00 | 1,260.00 | 1,260.00 | +1.61% | 63,300 | 0.48 |
| Sep 10, 2026 | 1,265.00 | 1,275.00 | 1,215.00 | 1,240.00 | 1,240.00 | -1.59% | 97,200 | 0.75 |
| Sep 09, 2026 | 1,265.00 | 1,270.00 | 1,110.00 | 1,260.00 | 1,260.00 | -0.40% | 91,500 | 0.71 |
| Sep 08, 2026 | 1,270.00 | 1,290.00 | 1,240.00 | 1,265.00 | 1,265.00 | -0.39% | 147,400 | 1.17 |
| Sep 07, 2026 | 1,330.00 | 1,350.00 | 1,185.00 | 1,270.00 | 1,270.00 | -8.63% | 937,600 | 8.38 |
| Sep 04, 2026 | 1,625.00 | 1,625.00 | 1,390.00 | 1,390.00 | 1,390.00 | -14.98% | 688,900 | 6.82 |
| Sep 03, 2026 | 1,500.00 | 1,740.00 | 1,315.00 | 1,635.00 | 1,635.00 | +15.55% | 1,745,200 | 23.78 |
