PT Pioneerindo Gourmet International Tbk (IDX:PTSP)
Indonesia · Delayed Price · Currency is IDR 950.00
+10.00 (1.06%)
Mar 17, 2026, 3:29 PM WIB
IDX:PTSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 920.00 | 950.00 | 870.00 | 950.00 | 950.00 | 1.06% | 8,800 |
| Mar 16, 2026 | 930.00 | 940.00 | 930.00 | 940.00 | 940.00 | - | 500 |
| Mar 13, 2026 | 940.00 | 940.00 | 935.00 | 940.00 | 940.00 | -1.05% | 1,100 |
| Mar 12, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | 14,300 |
| Mar 11, 2026 | 915.00 | 1,020.00 | 905.00 | 950.00 | 950.00 | 3.83% | 14,400 |
| Mar 9, 2026 | 950.00 | 950.00 | 915.00 | 915.00 | 915.00 | -4.19% | 600 |
| Mar 6, 2026 | 975.00 | 975.00 | 920.00 | 955.00 | 955.00 | -2.05% | 5,600 |
| Mar 5, 2026 | 955.00 | 990.00 | 955.00 | 975.00 | 975.00 | 2.09% | 600 |
| Mar 4, 2026 | 955.00 | 1,000.00 | 950.00 | 955.00 | 955.00 | 0.53% | 10,900 |
| Mar 3, 2026 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | -4.04% | 5,200 |
| Mar 2, 2026 | 975.00 | 1,005.00 | 950.00 | 990.00 | 990.00 | -0.50% | 24,800 |
| Feb 27, 2026 | 950.00 | 1,000.00 | 950.00 | 995.00 | 995.00 | 4.74% | 9,900 |
| Feb 26, 2026 | 980.00 | 1,030.00 | 950.00 | 950.00 | 950.00 | -3.06% | 1,000 |
| Feb 25, 2026 | 980.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | - | 1,000 |
| Feb 24, 2026 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | -1.51% | 8,700 |
| Feb 23, 2026 | 1,040.00 | 1,040.00 | 995.00 | 995.00 | 995.00 | -3.86% | 24,000 |
| Feb 20, 2026 | 1,020.00 | 1,045.00 | 1,000.00 | 1,035.00 | 1,035.00 | 1.47% | 76,300 |
| Feb 19, 2026 | 995.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | 2.51% | 15,600 |
| Feb 18, 2026 | 955.00 | 1,000.00 | 920.00 | 995.00 | 995.00 | 4.19% | 25,200 |
| Feb 13, 2026 | 990.00 | 1,050.00 | 950.00 | 955.00 | 955.00 | -3.54% | 50,900 |
| Feb 12, 2026 | 995.00 | 1,020.00 | 955.00 | 990.00 | 990.00 | 4.21% | 81,900 |
| Feb 11, 2026 | 955.00 | 1,000.00 | 945.00 | 950.00 | 950.00 | -0.52% | 34,000 |
| Feb 10, 2026 | 975.00 | 975.00 | 955.00 | 955.00 | 955.00 | -1.04% | 10,200 |
| Feb 9, 2026 | 960.00 | 975.00 | 960.00 | 965.00 | 965.00 | - | 14,000 |
| Feb 6, 2026 | 1,030.00 | 1,030.00 | 965.00 | 965.00 | 965.00 | -6.31% | 20,900 |
| Feb 5, 2026 | 980.00 | 1,070.00 | 960.00 | 1,030.00 | 1,030.00 | 8.42% | 20,300 |
| Feb 4, 2026 | 975.00 | 975.00 | 950.00 | 950.00 | 950.00 | -1.55% | 2,900 |
| Feb 3, 2026 | 960.00 | 965.00 | 950.00 | 965.00 | 965.00 | 0.52% | 5,000 |
| Feb 2, 2026 | 950.00 | 1,000.00 | 950.00 | 960.00 | 960.00 | -6.80% | 60,700 |
| Jan 30, 2026 | 1,055.00 | 1,070.00 | 940.00 | 1,030.00 | 1,030.00 | -2.37% | 25,500 |
| Jan 29, 2026 | 950.00 | 1,100.00 | 810.00 | 1,055.00 | 1,055.00 | 12.83% | 69,500 |
| Jan 28, 2026 | 995.00 | 995.00 | 920.00 | 935.00 | 935.00 | -5.56% | 17,000 |
| Jan 27, 2026 | 995.00 | 1,030.00 | 990.00 | 990.00 | 990.00 | -0.50% | 6,900 |
| Jan 26, 2026 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | -0.50% | 12,200 |
| Jan 23, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 15,000 |
| Jan 22, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 6,000 |
| 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 |