PT Pioneerindo Gourmet International Tbk (IDX:PTSP)
Indonesia · Delayed Price · Currency is IDR 970.00
+70.00 (7.78%)
Apr 29, 2026, 9:12 AM WIB
IDX:PTSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 885.00 | 1,050.00 | 875.00 | 900.00 | 900.00 | 1.69% | 278,800 |
| Apr 27, 2026 | 895.00 | 895.00 | 860.00 | 885.00 | 885.00 | -1.12% | 8,900 |
| Apr 24, 2026 | 895.00 | 900.00 | 890.00 | 895.00 | 895.00 | 1.70% | 5,600 |
| Apr 23, 2026 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | -0.56% | 4,800 |
| Apr 22, 2026 | 895.00 | 910.00 | 880.00 | 885.00 | 885.00 | -2.75% | 29,200 |
| Apr 21, 2026 | 925.00 | 925.00 | 880.00 | 910.00 | 910.00 | 2.82% | 8,400 |
| Apr 20, 2026 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | - | 17,000 |
| Apr 17, 2026 | 895.00 | 895.00 | 885.00 | 885.00 | 885.00 | -0.56% | 9,900 |
| Apr 16, 2026 | 920.00 | 930.00 | 890.00 | 890.00 | 890.00 | -0.56% | 27,100 |
| Apr 15, 2026 | 910.00 | 920.00 | 880.00 | 895.00 | 895.00 | -1.65% | 19,400 |
| Apr 14, 2026 | 895.00 | 915.00 | 880.00 | 910.00 | 910.00 | 1.68% | 115,600 |
| Apr 13, 2026 | 895.00 | 895.00 | 860.00 | 895.00 | 895.00 | - | 4,200 |
| Apr 10, 2026 | 900.00 | 930.00 | 895.00 | 895.00 | 895.00 | - | 21,900 |
| Apr 9, 2026 | 930.00 | 930.00 | 885.00 | 895.00 | 895.00 | -3.76% | 38,800 |
| Apr 8, 2026 | 995.00 | 995.00 | 875.00 | 930.00 | 930.00 | -6.53% | 218,800 |
| Apr 7, 2026 | 900.00 | 1,005.00 | 865.00 | 995.00 | 995.00 | 11.17% | 116,100 |
| Apr 6, 2026 | 920.00 | 920.00 | 895.00 | 895.00 | 895.00 | - | 5,600 |
| Apr 2, 2026 | 930.00 | 930.00 | 870.00 | 895.00 | 895.00 | -3.76% | 6,800 |
| Apr 1, 2026 | 940.00 | 940.00 | 865.00 | 930.00 | 930.00 | 8.14% | 35,400 |
| Mar 31, 2026 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | -2.27% | 5,000 |
| Mar 30, 2026 | 870.00 | 880.00 | 865.00 | 880.00 | 880.00 | 1.73% | 3,700 |
| Mar 27, 2026 | 975.00 | 995.00 | 865.00 | 865.00 | 865.00 | -6.49% | 47,200 |
| Mar 26, 2026 | 940.00 | 940.00 | 920.00 | 925.00 | 925.00 | -2.63% | 8,100 |
| Mar 25, 2026 | 905.00 | 955.00 | 905.00 | 950.00 | 950.00 | - | 15,900 |
| 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 |