PT Pioneerindo Gourmet International Tbk (IDX:PTSP)
Indonesia · Delayed Price · Currency is IDR 1,780.00
+115.00 (6.91%)
Oct 16, 2026, 4:13 PM WIB
IDX:PTSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,850.00 | 2,080.00 | 1,420.00 | 1,780.00 | 1,780.00 | 6.91% | 2,497,500 |
| Oct 15, 2026 | 1,380.00 | 1,665.00 | 1,380.00 | 1,665.00 | 1,665.00 | 24.72% | 1,642,700 |
| Oct 14, 2026 | 1,095.00 | 1,335.00 | 1,075.00 | 1,335.00 | 1,335.00 | 24.77% | 411,100 |
| Oct 13, 2026 | 1,135.00 | 1,360.00 | 1,030.00 | 1,070.00 | 1,070.00 | -4.04% | 306,200 |
| Oct 12, 2026 | 1,125.00 | 1,160.00 | 1,075.00 | 1,115.00 | 1,115.00 | 2.29% | 9,700 |
| Oct 9, 2026 | 1,130.00 | 1,130.00 | 1,080.00 | 1,090.00 | 1,090.00 | -3.11% | 8,400 |
| Oct 8, 2026 | 1,070.00 | 1,155.00 | 1,040.00 | 1,125.00 | 1,125.00 | 4.65% | 33,100 |
| Oct 7, 2026 | 1,095.00 | 1,160.00 | 1,020.00 | 1,075.00 | 1,075.00 | -1.83% | 44,100 |
| Oct 6, 2026 | 1,075.00 | 1,145.00 | 1,050.00 | 1,095.00 | 1,095.00 | -5.19% | 35,500 |
| Oct 5, 2026 | 1,125.00 | 1,170.00 | 1,100.00 | 1,155.00 | 1,155.00 | 2.67% | 5,400 |
| Oct 2, 2026 | 1,130.00 | 1,130.00 | 1,090.00 | 1,125.00 | 1,125.00 | -0.44% | 2,600 |
| Oct 1, 2026 | 1,135.00 | 1,145.00 | 1,010.00 | 1,130.00 | 1,130.00 | -2.59% | 20,900 |
| Sep 30, 2026 | 1,185.00 | 1,185.00 | 1,120.00 | 1,160.00 | 1,160.00 | 1.31% | 18,000 |
| Sep 29, 2026 | 1,190.00 | 1,190.00 | 1,090.00 | 1,145.00 | 1,145.00 | -3.78% | 19,900 |
| Sep 28, 2026 | 1,200.00 | 1,220.00 | 1,020.00 | 1,190.00 | 1,190.00 | - | 43,200 |
| Sep 25, 2026 | 1,235.00 | 1,240.00 | 1,170.00 | 1,190.00 | 1,190.00 | 0.42% | 5,700 |
| Sep 24, 2026 | 1,205.00 | 1,260.00 | 1,165.00 | 1,185.00 | 1,185.00 | -2.87% | 44,000 |
| Sep 23, 2026 | 1,240.00 | 1,240.00 | 1,180.00 | 1,220.00 | 1,220.00 | 1.67% | 15,400 |
| Sep 22, 2026 | 1,130.00 | 1,250.00 | 1,130.00 | 1,200.00 | 1,200.00 | - | 25,200 |
| Sep 21, 2026 | 1,240.00 | 1,240.00 | 1,180.00 | 1,200.00 | 1,200.00 | -3.61% | 14,400 |
| Sep 18, 2026 | 1,260.00 | 1,260.00 | 1,165.00 | 1,245.00 | 1,245.00 | 1.63% | 15,600 |
| Sep 17, 2026 | 1,220.00 | 1,230.00 | 1,185.00 | 1,225.00 | 1,225.00 | -0.41% | 8,600 |
| Sep 16, 2026 | 1,250.00 | 1,250.00 | 1,180.00 | 1,230.00 | 1,230.00 | -1.60% | 18,600 |
| Sep 15, 2026 | 1,255.00 | 1,305.00 | 1,190.00 | 1,250.00 | 1,250.00 | 0.40% | 82,300 |
| Sep 14, 2026 | 1,260.00 | 1,260.00 | 1,135.00 | 1,245.00 | 1,245.00 | -1.19% | 59,500 |
| Sep 11, 2026 | 1,215.00 | 1,270.00 | 1,135.00 | 1,260.00 | 1,260.00 | 1.61% | 63,300 |
| Sep 10, 2026 | 1,265.00 | 1,275.00 | 1,215.00 | 1,240.00 | 1,240.00 | -1.59% | 97,200 |
| Sep 9, 2026 | 1,265.00 | 1,270.00 | 1,110.00 | 1,260.00 | 1,260.00 | -0.40% | 91,500 |
| Sep 8, 2026 | 1,270.00 | 1,290.00 | 1,240.00 | 1,265.00 | 1,265.00 | -0.39% | 147,400 |
| Sep 7, 2026 | 1,330.00 | 1,350.00 | 1,185.00 | 1,270.00 | 1,270.00 | -8.63% | 937,600 |
| Sep 4, 2026 | 1,625.00 | 1,625.00 | 1,390.00 | 1,390.00 | 1,390.00 | -14.98% | 688,900 |
| Sep 3, 2026 | 1,500.00 | 1,740.00 | 1,315.00 | 1,635.00 | 1,635.00 | 15.55% | 1,745,200 |
| Sep 2, 2026 | 1,300.00 | 1,415.00 | 970.00 | 1,415.00 | 1,415.00 | 24.67% | 2,522,300 |
| 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 |