PT Pioneerindo Gourmet International Tbk (IDX:PTSP)
Indonesia · Delayed Price · Currency is IDR 865.00
+5.00 (0.58%)
Jul 3, 2026, 2:00 PM WIB
IDX:PTSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | - | 0.58% | 800 |
| 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 |
| Jun 22, 2026 | 920.00 | 920.00 | 865.00 | 895.00 | 895.00 | -2.19% | 3,600 |
| Jun 19, 2026 | 880.00 | 925.00 | 880.00 | 915.00 | 915.00 | -1.61% | 2,300 |
| Jun 18, 2026 | 875.00 | 940.00 | 870.00 | 930.00 | 930.00 | 6.29% | 4,000 |
| Jun 17, 2026 | 900.00 | 950.00 | 860.00 | 875.00 | 875.00 | -2.78% | 2,800 |
| Jun 15, 2026 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | - | 35,200 |
| Jun 12, 2026 | 900.00 | 920.00 | 900.00 | 900.00 | 900.00 | - | 9,100 |
| Jun 11, 2026 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 4.05% | 2,500 |
| Jun 10, 2026 | 910.00 | 1,045.00 | 830.00 | 865.00 | 865.00 | 2.37% | 18,600 |
| Jun 9, 2026 | 840.00 | 845.00 | 840.00 | 845.00 | 845.00 | -1.74% | 3,200 |
| Jun 8, 2026 | 855.00 | 885.00 | 855.00 | 860.00 | 860.00 | 0.58% | 6,200 |
| Jun 5, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -1.72% | 100 |
| Jun 4, 2026 | 900.00 | 910.00 | 870.00 | 870.00 | 870.00 | -4.92% | 1,200 |
| Jun 3, 2026 | 915.00 | 915.00 | 860.00 | 915.00 | 915.00 | -1.61% | 88,200 |
| Jun 2, 2026 | 890.00 | 940.00 | 890.00 | 930.00 | 930.00 | 4.49% | 23,000 |
| May 29, 2026 | 905.00 | 910.00 | 890.00 | 890.00 | 890.00 | - | 13,700 |
| May 26, 2026 | 890.00 | 890.00 | 885.00 | 890.00 | 890.00 | 0.56% | 2,400 |
| May 25, 2026 | 900.00 | 920.00 | 880.00 | 885.00 | 885.00 | -1.67% | 16,900 |
| 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 |