PT Pioneerindo Gourmet International Tbk (IDX:PTSP)
Indonesia · Delayed Price · Currency is IDR 1,340.00
+205.00 (18.06%)
Sep 2, 2026, 1:51 PM WIB
IDX:PTSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,300.00 | 1,385.00 | 970.00 | 1,030.00 | - | -9.25% | 948,000 |
| Sep 1, 2026 | 920.00 | 1,135.00 | 915.00 | 1,135.00 | 1,135.00 | 24.73% | 404,500 |
| Aug 31, 2026 | 900.00 | 960.00 | 890.00 | 910.00 | 910.00 | 2.25% | 15,700 |
| Aug 28, 2026 | 890.00 | 900.00 | 885.00 | 890.00 | 890.00 | -0.56% | 2,700 |
| Aug 27, 2026 | 895.00 | 900.00 | 890.00 | 895.00 | 895.00 | -1.10% | 8,800 |
| Aug 26, 2026 | 905.00 | 905.00 | 885.00 | 905.00 | 905.00 | - | 1,800 |
| Aug 24, 2026 | 905.00 | 925.00 | 890.00 | 905.00 | 905.00 | - | 6,000 |
| Aug 21, 2026 | 930.00 | 930.00 | 905.00 | 905.00 | 905.00 | -1.09% | 3,400 |
| Aug 20, 2026 | 910.00 | 940.00 | 910.00 | 915.00 | 915.00 | 0.55% | 2,600 |
| Aug 19, 2026 | 905.00 | 925.00 | 890.00 | 910.00 | 910.00 | -2.15% | 26,900 |
| Aug 18, 2026 | 920.00 | 950.00 | 900.00 | 930.00 | 930.00 | 1.09% | 9,800 |
| Aug 14, 2026 | 925.00 | 950.00 | 915.00 | 920.00 | 920.00 | -0.54% | 26,400 |
| Aug 13, 2026 | 925.00 | 960.00 | 920.00 | 925.00 | 925.00 | - | 53,200 |
| Aug 12, 2026 | 915.00 | 1,050.00 | 905.00 | 925.00 | 925.00 | 3.35% | 283,400 |
| Aug 11, 2026 | 980.00 | 1,180.00 | 885.00 | 895.00 | 895.00 | -7.73% | 479,500 |
| Aug 10, 2026 | 985.00 | 990.00 | 940.00 | 970.00 | 970.00 | - | 9,300 |
| Aug 7, 2026 | 975.00 | 975.00 | 940.00 | 970.00 | 970.00 | -0.51% | 8,100 |
| Aug 6, 2026 | 950.00 | 995.00 | 920.00 | 975.00 | 975.00 | 2.63% | 75,700 |
| Aug 5, 2026 | 930.00 | 990.00 | 910.00 | 950.00 | 950.00 | 3.83% | 46,700 |
| Aug 4, 2026 | 885.00 | 980.00 | 865.00 | 915.00 | 915.00 | 3.98% | 84,800 |
| Aug 3, 2026 | 895.00 | 920.00 | 875.00 | 880.00 | 880.00 | -1.12% | 5,600 |
| Jul 31, 2026 | 880.00 | 895.00 | 870.00 | 890.00 | 890.00 | - | 60,200 |
| Jul 30, 2026 | 920.00 | 920.00 | 880.00 | 890.00 | 890.00 | -0.56% | 32,900 |
| Jul 29, 2026 | 890.00 | 895.00 | 850.00 | 895.00 | 895.00 | - | 33,200 |
| Jul 28, 2026 | 920.00 | 920.00 | 870.00 | 895.00 | 895.00 | 1.70% | 10,300 |
| Jul 27, 2026 | 915.00 | 915.00 | 880.00 | 880.00 | 880.00 | -4.35% | 18,900 |
| Jul 24, 2026 | 905.00 | 920.00 | 905.00 | 920.00 | 920.00 | -0.54% | 1,800 |
| Jul 23, 2026 | 905.00 | 925.00 | 890.00 | 925.00 | 925.00 | 1.65% | 38,700 |
| Jul 22, 2026 | 920.00 | 925.00 | 885.00 | 910.00 | 910.00 | -1.09% | 25,800 |
| Jul 21, 2026 | 900.00 | 920.00 | 865.00 | 920.00 | 920.00 | 2.22% | 36,700 |
| Jul 20, 2026 | 885.00 | 920.00 | 880.00 | 900.00 | 900.00 | 2.27% | 13,700 |
| Jul 17, 2026 | 895.00 | 895.00 | 875.00 | 880.00 | 880.00 | -1.68% | 2,700 |
| Jul 16, 2026 | 885.00 | 940.00 | 870.00 | 895.00 | 895.00 | 1.13% | 26,800 |
| Jul 15, 2026 | 870.00 | 885.00 | 870.00 | 885.00 | 885.00 | 1.72% | 600 |
| Jul 14, 2026 | 875.00 | 885.00 | 860.00 | 870.00 | 870.00 | -2.25% | 11,800 |
| Jul 13, 2026 | 890.00 | 900.00 | 870.00 | 890.00 | 890.00 | - | 6,000 |
| Jul 10, 2026 | 880.00 | 900.00 | 855.00 | 890.00 | 890.00 | 1.14% | 9,800 |
| Jul 9, 2026 | 870.00 | 900.00 | 870.00 | 880.00 | 880.00 | 1.73% | 2,900 |
| Jul 8, 2026 | 885.00 | 895.00 | 860.00 | 865.00 | 865.00 | -2.26% | 6,900 |
| Jul 7, 2026 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | -0.56% | 19,400 |
| Jul 6, 2026 | 900.00 | 915.00 | 890.00 | 890.00 | 890.00 | 2.89% | 16,300 |
| Jul 3, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.58% | 500 |
| Jul 2, 2026 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | 0.58% | 600 |
| Jul 1, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 24,500 |
| Jun 30, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0.59% | 800 |
| Jun 29, 2026 | 845.00 | 900.00 | 845.00 | 850.00 | 850.00 | - | 2,700 |
| Jun 26, 2026 | 850.00 | 855.00 | 835.00 | 850.00 | 850.00 | -3.41% | 3,600 |
| Jun 25, 2026 | 890.00 | 920.00 | 845.00 | 880.00 | 880.00 | 3.53% | 13,500 |
| Jun 24, 2026 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | -0.58% | 21,200 |
| Jun 23, 2026 | 895.00 | 900.00 | 855.00 | 855.00 | 855.00 | -4.47% | 15,400 |