PT Pioneerindo Gourmet International Tbk PTSP
IDX · Indonesia · Consumer Services
IDR 1,125.00-5.00 (-0.44%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,125.00 | -0.44% | IDR 1,130.00 | IDR 1,130.00 | IDR 1,125.00 | 300 |
| 2026-10-01 | IDR 1,130.00 | -2.59% | IDR 1,135.00 | IDR 1,145.00 | IDR 1,010.00 | 20.90K |
| 2026-09-30 | IDR 1,160.00 | +1.31% | IDR 1,185.00 | IDR 1,185.00 | IDR 1,120.00 | 18.00K |
| 2026-09-29 | IDR 1,145.00 | -3.78% | IDR 1,190.00 | IDR 1,190.00 | IDR 1,090.00 |
| 19.90K |
| 2026-09-28 | IDR 1,190.00 | 0.00% | IDR 1,200.00 | IDR 1,220.00 | IDR 1,020.00 | 43.20K |
| 2026-09-25 | IDR 1,190.00 | +0.42% | IDR 1,235.00 | IDR 1,240.00 | IDR 1,170.00 | 5.70K |
| 2026-09-24 | IDR 1,185.00 | -2.87% | IDR 1,205.00 | IDR 1,260.00 | IDR 1,165.00 | 44.00K |
| 2026-09-23 | IDR 1,220.00 | +1.67% | IDR 1,240.00 | IDR 1,240.00 | IDR 1,180.00 | 15.40K |
| 2026-09-22 | IDR 1,200.00 | 0.00% | IDR 1,130.00 | IDR 1,250.00 | IDR 1,130.00 | 25.20K |
| 2026-09-21 | IDR 1,200.00 | -3.61% | IDR 1,240.00 | IDR 1,240.00 | IDR 1,180.00 | 14.40K |
| 2026-09-18 | IDR 1,245.00 | +1.63% | IDR 1,260.00 | IDR 1,260.00 | IDR 1,165.00 | 16.70K |
| 2026-09-17 | IDR 1,225.00 | -0.41% | IDR 1,220.00 | IDR 1,230.00 | IDR 1,185.00 | 8.60K |
| 2026-09-16 | IDR 1,230.00 | -1.60% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,180.00 | 18.60K |
| 2026-09-15 | IDR 1,250.00 | +0.40% | IDR 1,255.00 | IDR 1,305.00 | IDR 1,190.00 | 82.30K |
| 2026-09-14 | IDR 1,245.00 | -1.19% | IDR 1,260.00 | IDR 1,260.00 | IDR 1,135.00 | 59.50K |
| 2026-09-11 | IDR 1,260.00 | +1.61% | IDR 1,215.00 | IDR 1,270.00 | IDR 1,135.00 | 63.30K |
| 2026-09-10 | IDR 1,240.00 | -1.59% | IDR 1,265.00 | IDR 1,275.00 | IDR 1,215.00 | 97.20K |
| 2026-09-09 | IDR 1,260.00 | -0.40% | IDR 1,265.00 | IDR 1,270.00 | IDR 1,110.00 | 91.50K |
| 2026-09-08 | IDR 1,265.00 | -0.39% | IDR 1,270.00 | IDR 1,290.00 | IDR 1,240.00 | 147.40K |
| 2026-09-07 | IDR 1,270.00 | -8.63% | IDR 1,330.00 | IDR 1,350.00 | IDR 1,185.00 | 937.60K |
| 2026-09-04 | IDR 1,390.00 | -14.98% | IDR 1,625.00 | IDR 1,625.00 | IDR 1,390.00 | 688.90K |
| 2026-09-03 | IDR 1,635.00 | +15.55% | IDR 1,500.00 | IDR 1,740.00 | IDR 1,315.00 | 1.75M |
| 2026-09-02 | IDR 1,415.00 | +24.67% | IDR 1,300.00 | IDR 1,415.00 | IDR 970.00 | 2.52M |
| 2026-09-01 | IDR 1,135.00 | +24.73% | IDR 920.00 | IDR 1,135.00 | IDR 915.00 | 404.50K |
| 2026-08-31 | IDR 910.00 | +2.25% | IDR 900.00 | IDR 960.00 | IDR 890.00 | 15.70K |
| 2026-08-28 | IDR 890.00 | -0.56% | IDR 890.00 | IDR 900.00 | IDR 885.00 | 2.70K |
| 2026-08-27 | IDR 895.00 | -1.10% | IDR 895.00 | IDR 900.00 | IDR 890.00 | 8.80K |
| 2026-08-26 | IDR 905.00 | 0.00% | IDR 905.00 | IDR 905.00 | IDR 885.00 | 1.80K |
| 2026-08-25 | IDR 905.00 | 0.00% | IDR 905.00 | IDR 905.00 | IDR 905.00 | 0 |
| 2026-08-24 | IDR 905.00 | 0.00% | IDR 905.00 | IDR 925.00 | IDR 890.00 | 6.00K |
| 2026-08-21 | IDR 905.00 | -1.09% | IDR 930.00 | IDR 930.00 | IDR 905.00 | 3.40K |
| 2026-08-20 | IDR 915.00 | +0.55% | IDR 910.00 | IDR 940.00 | IDR 910.00 | 2.60K |
| 2026-08-19 | IDR 910.00 | -2.15% | IDR 905.00 | IDR 925.00 | IDR 890.00 | 26.90K |
| 2026-08-18 | IDR 930.00 | +1.09% | IDR 920.00 | IDR 950.00 | IDR 900.00 | 9.80K |
| 2026-08-14 | IDR 920.00 | -0.54% | IDR 925.00 | IDR 950.00 | IDR 915.00 | 26.40K |
| 2026-08-13 | IDR 925.00 | 0.00% | IDR 925.00 | IDR 960.00 | IDR 920.00 | 53.20K |
| 2026-08-12 | IDR 925.00 | +3.35% | IDR 915.00 | IDR 1,050.00 | IDR 905.00 | 283.40K |
| 2026-08-11 | IDR 895.00 | -7.73% | IDR 980.00 | IDR 1,180.00 | IDR 885.00 | 479.50K |
| 2026-08-10 | IDR 970.00 | 0.00% | IDR 985.00 | IDR 990.00 | IDR 940.00 | 9.30K |
| 2026-08-07 | IDR 970.00 | -0.51% | IDR 975.00 | IDR 975.00 | IDR 940.00 | 8.10K |
| 2026-08-06 | IDR 975.00 | +2.63% | IDR 950.00 | IDR 995.00 | IDR 920.00 | 75.70K |
| 2026-08-05 | IDR 950.00 | +3.83% | IDR 930.00 | IDR 990.00 | IDR 910.00 | 46.70K |
| 2026-08-04 | IDR 915.00 | +3.98% | IDR 885.00 | IDR 980.00 | IDR 865.00 | 84.80K |
| 2026-08-03 | IDR 880.00 | -1.12% | IDR 895.00 | IDR 920.00 | IDR 875.00 | 5.60K |
| 2026-07-31 | IDR 890.00 | 0.00% | IDR 880.00 | IDR 895.00 | IDR 870.00 | 60.20K |
| 2026-07-30 | IDR 890.00 | -0.56% | IDR 920.00 | IDR 920.00 | IDR 880.00 | 32.90K |
| 2026-07-29 | IDR 895.00 | 0.00% | IDR 890.00 | IDR 895.00 | IDR 850.00 | 33.20K |
| 2026-07-28 | IDR 895.00 | +1.70% | IDR 920.00 | IDR 920.00 | IDR 870.00 | 10.30K |
| 2026-07-27 | IDR 880.00 | -4.35% | IDR 915.00 | IDR 915.00 | IDR 880.00 | 18.90K |
| 2026-07-24 | IDR 920.00 | -0.54% | IDR 905.00 | IDR 920.00 | IDR 905.00 | 1.80K |
| 2026-07-23 | IDR 925.00 | +1.65% | IDR 905.00 | IDR 925.00 | IDR 890.00 | 38.70K |
| 2026-07-22 | IDR 910.00 | -1.09% | IDR 920.00 | IDR 925.00 | IDR 885.00 | 25.80K |
| 2026-07-21 | IDR 920.00 | +2.22% | IDR 900.00 | IDR 920.00 | IDR 865.00 | 36.70K |
| 2026-07-20 | IDR 900.00 | +2.27% | IDR 885.00 | IDR 920.00 | IDR 880.00 | 13.70K |
| 2026-07-17 | IDR 880.00 | -1.68% | IDR 895.00 | IDR 895.00 | IDR 875.00 | 2.70K |
| 2026-07-16 | IDR 895.00 | +1.13% | IDR 885.00 | IDR 940.00 | IDR 870.00 | 26.80K |
| 2026-07-15 | IDR 885.00 | +1.72% | IDR 870.00 | IDR 885.00 | IDR 870.00 | 600 |
| 2026-07-14 | IDR 870.00 | -2.25% | IDR 875.00 | IDR 885.00 | IDR 860.00 | 11.80K |
| 2026-07-13 | IDR 890.00 | 0.00% | IDR 890.00 | IDR 900.00 | IDR 870.00 | 6.00K |
| 2026-07-10 | IDR 890.00 | +1.14% | IDR 880.00 | IDR 900.00 | IDR 855.00 | 9.80K |
| 2026-07-09 | IDR 880.00 | +1.73% | IDR 870.00 | IDR 900.00 | IDR 870.00 | 2.90K |
| 2026-07-08 | IDR 865.00 | -2.26% | IDR 885.00 | IDR 895.00 | IDR 860.00 | 6.90K |
| 2026-07-07 | IDR 885.00 | -0.56% | IDR 880.00 | IDR 885.00 | IDR 880.00 | 19.40K |
| 2026-07-06 | IDR 890.00 | +2.89% | IDR 900.00 | IDR 915.00 | IDR 890.00 | 16.30K |
| 2026-07-03 | IDR 865.00 | +0.58% | IDR 865.00 | IDR 865.00 | IDR 865.00 | 500 |
| 2026-07-02 | IDR 860.00 | +0.58% | IDR 855.00 | IDR 860.00 | IDR 855.00 | 600 |
| 2026-07-01 | IDR 855.00 | 0.00% | IDR 855.00 | IDR 855.00 | IDR 855.00 | 24.50K |
| 2026-06-30 | IDR 855.00 | +0.59% | IDR 855.00 | IDR 855.00 | IDR 855.00 | 800 |
| 2026-06-29 | IDR 850.00 | 0.00% | IDR 845.00 | IDR 900.00 | IDR 845.00 | 2.70K |
| 2026-06-26 | IDR 850.00 | -3.41% | IDR 850.00 | IDR 855.00 | IDR 835.00 | 3.60K |
| 2026-06-25 | IDR 880.00 | +3.53% | IDR 890.00 | IDR 920.00 | IDR 845.00 | 13.50K |
| 2026-06-24 | IDR 850.00 | -0.58% | IDR 860.00 | IDR 860.00 | IDR 850.00 | 21.20K |
| 2026-06-23 | IDR 855.00 | -4.47% | IDR 895.00 | IDR 900.00 | IDR 855.00 | 15.40K |
| 2026-06-22 | IDR 895.00 | -2.19% | IDR 920.00 | IDR 920.00 | IDR 865.00 | 3.60K |
| 2026-06-19 | IDR 915.00 | -1.61% | IDR 880.00 | IDR 925.00 | IDR 880.00 | 2.30K |
| 2026-06-18 | IDR 930.00 | +6.29% | IDR 875.00 | IDR 940.00 | IDR 870.00 | 4.00K |
| 2026-06-17 | IDR 875.00 | -2.78% | IDR 900.00 | IDR 950.00 | IDR 860.00 | 2.80K |
| 2026-06-15 | IDR 900.00 | 0.00% | IDR 905.00 | IDR 905.00 | IDR 895.00 | 35.20K |
| 2026-06-12 | IDR 900.00 | 0.00% | IDR 900.00 | IDR 920.00 | IDR 900.00 | 9.10K |
| 2026-06-11 | IDR 900.00 | +4.05% | IDR 870.00 | IDR 900.00 | IDR 870.00 | 2.50K |
| 2026-06-10 | IDR 865.00 | +2.37% | IDR 910.00 | IDR 1,045.00 | IDR 830.00 | 18.60K |
| 2026-06-09 | IDR 845.00 | -1.74% | IDR 840.00 | IDR 845.00 | IDR 840.00 | 3.20K |
| 2026-06-08 | IDR 860.00 | +0.58% | IDR 855.00 | IDR 885.00 | IDR 855.00 | 6.20K |
| 2026-06-05 | IDR 855.00 | -1.72% | IDR 855.00 | IDR 855.00 | IDR 855.00 | 100 |
| 2026-06-04 | IDR 870.00 | -4.92% | IDR 900.00 | IDR 910.00 | IDR 870.00 | 1.20K |
| 2026-06-03 | IDR 915.00 | -1.61% | IDR 915.00 | IDR 915.00 | IDR 860.00 | 88.20K |
| 2026-06-02 | IDR 930.00 | +4.49% | IDR 890.00 | IDR 940.00 | IDR 890.00 | 23.00K |
| 2026-05-29 | IDR 890.00 | 0.00% | IDR 905.00 | IDR 910.00 | IDR 890.00 | 13.70K |
| 2026-05-28 | IDR 890.00 | 0.00% | IDR 890.00 | IDR 890.00 | IDR 890.00 | 0 |
| 2026-05-27 | IDR 890.00 | 0.00% | IDR 890.00 | IDR 890.00 | IDR 890.00 | 0 |