PT Pioneerindo Gourmet International Tbk (IDX:PTSP)
Indonesia · Delayed Price · Currency is IDR 1,000.00
-5.00 (-0.50%)
Jan 21, 2026, 4:55 PM WIB
IDX:PTSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | -0.50% | 5,800 |
| Jan 20, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 12,900 |
| Jan 19, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 18,400 |
| Jan 15, 2026 | 1,010.00 | 1,020.00 | 945.00 | 1,010.00 | 1,010.00 | -1.46% | 10,000 |
| Jan 14, 2026 | 1,020.00 | 1,065.00 | 980.00 | 1,025.00 | 1,025.00 | 2.50% | 44,600 |
| Jan 13, 2026 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 2.04% | 5,900 |
| Jan 12, 2026 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | -2.00% | 60,100 |
| Jan 9, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | - | 5,400 |
| Jan 8, 2026 | 1,000.00 | 1,010.00 | 950.00 | 1,000.00 | 1,000.00 | - | 35,200 |
| Jan 7, 2026 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | - | 17,600 |
| Jan 6, 2026 | 990.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 0.50% | 16,700 |
| Jan 5, 2026 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | -1.49% | 47,200 |
| Jan 2, 2026 | 1,045.00 | 1,045.00 | 985.00 | 1,010.00 | 1,010.00 | 1.00% | 18,500 |
| Dec 30, 2025 | 1,045.00 | 1,045.00 | 1,000.00 | 1,000.00 | 1,000.00 | -4.76% | 9,700 |
| Dec 29, 2025 | 980.00 | 1,065.00 | 975.00 | 1,050.00 | 1,050.00 | 7.14% | 47,900 |
| Dec 24, 2025 | 1,005.00 | 1,005.00 | 980.00 | 980.00 | 980.00 | -2.97% | 11,700 |
| Dec 23, 2025 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 8,300 |
| Dec 22, 2025 | 1,020.00 | 1,070.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | 28,100 |
| Dec 19, 2025 | 985.00 | 1,025.00 | 970.00 | 995.00 | 995.00 | -1.97% | 20,000 |
| Dec 18, 2025 | 1,020.00 | 1,020.00 | 990.00 | 1,015.00 | 1,015.00 | -0.49% | 5,800 |
| Dec 17, 2025 | 970.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | - | 37,400 |
| Dec 16, 2025 | 1,000.00 | 1,025.00 | 980.00 | 1,020.00 | 1,020.00 | -0.97% | 10,100 |
| Dec 15, 2025 | 1,005.00 | 1,055.00 | 990.00 | 1,030.00 | 1,030.00 | - | 11,800 |
| Dec 12, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | -1.44% | 18,300 |
| Dec 11, 2025 | 1,010.00 | 1,065.00 | 1,005.00 | 1,045.00 | 1,045.00 | 0.48% | 17,300 |
| Dec 10, 2025 | 1,150.00 | 1,150.00 | 1,030.00 | 1,040.00 | 1,040.00 | -6.31% | 14,400 |
| Dec 9, 2025 | 1,070.00 | 1,120.00 | 1,060.00 | 1,110.00 | 1,110.00 | 4.72% | 87,300 |
| Dec 8, 2025 | 1,080.00 | 1,080.00 | 1,020.00 | 1,060.00 | 1,060.00 | 2.42% | 29,200 |
| Dec 5, 2025 | 1,040.00 | 1,040.00 | 955.00 | 1,035.00 | 1,035.00 | 1.97% | 9,000 |
| Dec 4, 2025 | 1,025.00 | 1,025.00 | 995.00 | 1,015.00 | 1,015.00 | -0.98% | 17,900 |
| Dec 3, 2025 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.49% | 10,100 |
| Dec 2, 2025 | 1,035.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | 2.49% | 10,500 |
| Dec 1, 2025 | 1,060.00 | 1,060.00 | 965.00 | 1,005.00 | 1,005.00 | -3.37% | 62,100 |
| Nov 28, 2025 | 1,150.00 | 1,150.00 | 1,035.00 | 1,040.00 | 1,040.00 | -6.73% | 117,300 |
| Nov 27, 2025 | 1,225.00 | 1,225.00 | 1,090.00 | 1,115.00 | 1,115.00 | -8.61% | 386,400 |
| Nov 26, 2025 | 1,155.00 | 1,225.00 | 1,100.00 | 1,220.00 | 1,220.00 | 5.63% | 455,900 |
| Nov 25, 2025 | 1,175.00 | 1,195.00 | 1,110.00 | 1,155.00 | 1,155.00 | -1.70% | 94,400 |
| Nov 24, 2025 | 1,185.00 | 1,185.00 | 1,110.00 | 1,175.00 | 1,175.00 | 0.43% | 124,300 |
| Nov 21, 2025 | 1,095.00 | 1,240.00 | 1,070.00 | 1,170.00 | 1,170.00 | 4.46% | 306,900 |
| Nov 20, 2025 | 1,100.00 | 1,155.00 | 1,090.00 | 1,120.00 | 1,120.00 | -2.18% | 80,600 |
| Nov 19, 2025 | 1,145.00 | 1,150.00 | 1,075.00 | 1,145.00 | 1,145.00 | - | 23,400 |
| Nov 18, 2025 | 1,085.00 | 1,160.00 | 1,075.00 | 1,145.00 | 1,145.00 | 5.53% | 109,500 |
| Nov 17, 2025 | 1,110.00 | 1,150.00 | 1,065.00 | 1,085.00 | 1,085.00 | -2.25% | 101,900 |
| Nov 14, 2025 | 1,125.00 | 1,175.00 | 1,105.00 | 1,110.00 | 1,110.00 | -3.48% | 21,200 |
| Nov 13, 2025 | 1,160.00 | 1,195.00 | 1,110.00 | 1,150.00 | 1,150.00 | 1.32% | 41,000 |
| Nov 12, 2025 | 1,150.00 | 1,230.00 | 1,130.00 | 1,135.00 | 1,135.00 | 0.44% | 62,800 |
| Nov 11, 2025 | 1,180.00 | 1,200.00 | 1,105.00 | 1,130.00 | 1,130.00 | -4.24% | 113,600 |
| Nov 10, 2025 | 1,200.00 | 1,240.00 | 1,150.00 | 1,180.00 | 1,180.00 | -1.67% | 121,300 |
| Nov 7, 2025 | 1,270.00 | 1,285.00 | 1,155.00 | 1,200.00 | 1,200.00 | -4.00% | 192,900 |
| Nov 6, 2025 | 1,495.00 | 1,640.00 | 1,225.00 | 1,250.00 | 1,250.00 | -13.19% | 1,218,800 |