PT Pioneerindo Gourmet International Tbk (IDX:PTSP)
Indonesia · Delayed Price · Currency is IDR 900.00
+5.00 (0.56%)
May 22, 2026, 4:03 PM WIB
IDX:PTSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 880.00 | 900.00 | 865.00 | 900.00 | 900.00 | 0.56% | 32,100 |
| May 21, 2026 | 890.00 | 895.00 | 865.00 | 895.00 | 895.00 | 1.13% | 34,000 |
| May 20, 2026 | 900.00 | 930.00 | 885.00 | 885.00 | 885.00 | -1.67% | 20,400 |
| May 19, 2026 | 940.00 | 940.00 | 890.00 | 900.00 | 900.00 | -2.70% | 50,300 |
| May 18, 2026 | 900.00 | 935.00 | 875.00 | 925.00 | 925.00 | 2.78% | 114,700 |
| May 13, 2026 | 905.00 | 905.00 | 880.00 | 900.00 | 900.00 | -0.55% | 156,600 |
| May 12, 2026 | 905.00 | 905.00 | 895.00 | 905.00 | 905.00 | - | 30,700 |
| May 11, 2026 | 940.00 | 940.00 | 880.00 | 905.00 | 905.00 | -3.21% | 77,400 |
| May 8, 2026 | 940.00 | 950.00 | 885.00 | 935.00 | 935.00 | -0.53% | 261,400 |
| May 7, 2026 | 950.00 | 970.00 | 940.00 | 940.00 | 940.00 | -0.53% | 29,000 |
| May 6, 2026 | 975.00 | 1,010.00 | 945.00 | 945.00 | 945.00 | -2.58% | 71,200 |
| May 5, 2026 | 1,035.00 | 1,085.00 | 955.00 | 970.00 | 970.00 | -5.83% | 178,300 |
| May 4, 2026 | 975.00 | 1,175.00 | 960.00 | 1,030.00 | 1,030.00 | 9.57% | 1,158,900 |
| Apr 30, 2026 | 885.00 | 940.00 | 885.00 | 940.00 | 940.00 | 0.53% | 13,400 |
| Apr 29, 2026 | 920.00 | 975.00 | 905.00 | 935.00 | 935.00 | 3.89% | 43,500 |
| 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 |