PT Pioneerindo Gourmet International Tbk (IDX:PTSP)
Indonesia
· Delayed Price · Currency is IDR 920.00
+35.00 (3.95%)
Apr 29, 2026, 8:58 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 |
| Feb 4, 2026 | 975.00 | 975.00 | 950.00 | 950.00 | 950.00 | -1.55% | 2,900 |
| Feb 3, 2026 | 960.00 | 965.00 | 950.00 | 965.00 | 965.00 | 0.52% | 5,000 |
| Feb 2, 2026 | 950.00 | 1,000.00 | 950.00 | 960.00 | 960.00 | -6.80% | 60,700 |
| Jan 30, 2026 | 1,055.00 | 1,070.00 | 940.00 | 1,030.00 | 1,030.00 | -2.37% | 25,500 |
| Jan 29, 2026 | 950.00 | 1,100.00 | 810.00 | 1,055.00 | 1,055.00 | 12.83% | 69,500 |
| Jan 28, 2026 | 995.00 | 995.00 | 920.00 | 935.00 | 935.00 | -5.56% | 17,000 |
| Jan 27, 2026 | 995.00 | 1,030.00 | 990.00 | 990.00 | 990.00 | -0.50% | 6,900 |
| Jan 26, 2026 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | -0.50% | 12,200 |
| Jan 23, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 15,000 |
| Jan 22, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 6,000 |
| Jan 21, 2026 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | -0.50% | 5,800 |
| Jan 20, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 12,900 |
| Jan 19, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 18,400 |
| Jan 15, 2026 | 1,010.00 | 1,020.00 | 945.00 | 1,010.00 | 1,010.00 | -1.46% | 10,000 |
| Jan 14, 2026 | 1,020.00 | 1,065.00 | 980.00 | 1,025.00 | 1,025.00 | 2.50% | 44,600 |
| Jan 13, 2026 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 2.04% | 5,900 |
| Jan 12, 2026 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | -2.00% | 60,100 |
| Jan 9, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | - | 5,400 |
| Jan 8, 2026 | 1,000.00 | 1,010.00 | 950.00 | 1,000.00 | 1,000.00 | - | 35,200 |
| Jan 7, 2026 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | - | 17,600 |
| Jan 6, 2026 | 990.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 0.50% | 16,700 |
| Jan 5, 2026 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | -1.49% | 47,200 |
| Jan 2, 2026 | 1,045.00 | 1,045.00 | 985.00 | 1,010.00 | 1,010.00 | 1.00% | 18,500 |
| Dec 30, 2025 | 1,045.00 | 1,045.00 | 1,000.00 | 1,000.00 | 1,000.00 | -4.76% | 9,700 |
| Dec 29, 2025 | 980.00 | 1,065.00 | 975.00 | 1,050.00 | 1,050.00 | 7.14% | 47,900 |
| Dec 24, 2025 | 1,005.00 | 1,005.00 | 980.00 | 980.00 | 980.00 | -2.97% | 11,700 |
| Dec 23, 2025 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 8,300 |
| Dec 22, 2025 | 1,020.00 | 1,070.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | 28,100 |
| Dec 19, 2025 | 985.00 | 1,025.00 | 970.00 | 995.00 | 995.00 | -1.97% | 20,000 |
| Dec 18, 2025 | 1,020.00 | 1,020.00 | 990.00 | 1,015.00 | 1,015.00 | -0.49% | 5,800 |
| Dec 17, 2025 | 970.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | - | 37,400 |
| Dec 16, 2025 | 1,000.00 | 1,025.00 | 980.00 | 1,020.00 | 1,020.00 | -0.97% | 10,100 |
| Dec 15, 2025 | 1,005.00 | 1,055.00 | 990.00 | 1,030.00 | 1,030.00 | - | 11,800 |
| Dec 12, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | -1.44% | 18,300 |
| Dec 11, 2025 | 1,010.00 | 1,065.00 | 1,005.00 | 1,045.00 | 1,045.00 | 0.48% | 17,300 |
| Dec 10, 2025 | 1,150.00 | 1,150.00 | 1,030.00 | 1,040.00 | 1,040.00 | -6.31% | 14,400 |
| Dec 9, 2025 | 1,070.00 | 1,120.00 | 1,060.00 | 1,110.00 | 1,110.00 | 4.72% | 87,300 |
| Dec 8, 2025 | 1,080.00 | 1,080.00 | 1,020.00 | 1,060.00 | 1,060.00 | 2.42% | 29,200 |
| Dec 5, 2025 | 1,040.00 | 1,040.00 | 955.00 | 1,035.00 | 1,035.00 | 1.97% | 9,000 |
| Dec 4, 2025 | 1,025.00 | 1,025.00 | 995.00 | 1,015.00 | 1,015.00 | -0.98% | 17,900 |
| Dec 3, 2025 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.49% | 10,100 |
| Dec 2, 2025 | 1,035.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | 2.49% | 10,500 |
| Dec 1, 2025 | 1,060.00 | 1,060.00 | 965.00 | 1,005.00 | 1,005.00 | -3.37% | 62,100 |
| Nov 28, 2025 | 1,150.00 | 1,150.00 | 1,035.00 | 1,040.00 | 1,040.00 | -6.73% | 117,300 |
| Nov 27, 2025 | 1,225.00 | 1,225.00 | 1,090.00 | 1,115.00 | 1,115.00 | -8.61% | 386,400 |
| Nov 26, 2025 | 1,155.00 | 1,225.00 | 1,100.00 | 1,220.00 | 1,220.00 | 5.63% | 455,900 |
| Nov 25, 2025 | 1,175.00 | 1,195.00 | 1,110.00 | 1,155.00 | 1,155.00 | -1.70% | 94,400 |
| Nov 24, 2025 | 1,185.00 | 1,185.00 | 1,110.00 | 1,175.00 | 1,175.00 | 0.43% | 124,300 |
| Nov 21, 2025 | 1,095.00 | 1,240.00 | 1,070.00 | 1,170.00 | 1,170.00 | 4.46% | 306,900 |
| Nov 20, 2025 | 1,100.00 | 1,155.00 | 1,090.00 | 1,120.00 | 1,120.00 | -2.18% | 80,600 |