Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
65,248.50 +1,555.05 (+2.44%) CMC Crypto 200
1,406.95 +94.32 (+7.19%)
PT Pioneerindo Gourmet International Tbk (PTSP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:31PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 1,300 |
| 03 May 2024 | 1,155.00 | 1,170.00 | 1,110.00 | 1,165.00 | 1,165.00 | 2,400 |
| 02 May 2024 | 1,215.00 | 1,220.00 | 1,155.00 | 1,155.00 | 1,155.00 | 2,400 |
| 30 Apr 2024 | 1,185.00 | 1,370.00 | 1,135.00 | 1,215.00 | 1,215.00 | 34,100 |
| 29 Apr 2024 | 1,235.00 | 1,395.00 | 1,170.00 | 1,185.00 | 1,185.00 | 24,300 |
| 26 Apr 2024 | 1,190.00 | 1,340.00 | 1,140.00 | 1,185.00 | 1,185.00 | 9,200 |
| 25 Apr 2024 | 1,190.00 | 1,190.00 | 1,105.00 | 1,150.00 | 1,150.00 | 5,600 |
| 24 Apr 2024 | 1,220.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,190.00 | 5,300 |
| 23 Apr 2024 | 1,200.00 | 1,280.00 | 1,190.00 | 1,240.00 | 1,240.00 | 14,100 |
| 22 Apr 2024 | 1,340.00 | 1,340.00 | 1,245.00 | 1,260.00 | 1,260.00 | 24,300 |
| 19 Apr 2024 | 1,375.00 | 1,375.00 | 1,185.00 | 1,290.00 | 1,290.00 | 50,000 |
| 18 Apr 2024 | 1,400.00 | 1,495.00 | 1,330.00 | 1,375.00 | 1,375.00 | 28,300 |
| 17 Apr 2024 | 1,625.00 | 1,860.00 | 1,285.00 | 1,445.00 | 1,445.00 | 306,300 |
| 16 Apr 2024 | 1,330.00 | 1,610.00 | 1,290.00 | 1,610.00 | 1,610.00 | 364,500 |
| 05 Apr 2024 | 1,050.00 | 1,290.00 | 1,000.00 | 1,290.00 | 1,290.00 | 190,300 |
| 04 Apr 2024 | 1,080.00 | 1,100.00 | 1,035.00 | 1,035.00 | 1,035.00 | 17,500 |
| 03 Apr 2024 | 1,160.00 | 1,160.00 | 1,030.00 | 1,100.00 | 1,100.00 | 12,500 |
| 02 Apr 2024 | 1,210.00 | 1,210.00 | 1,165.00 | 1,165.00 | 1,165.00 | 8,500 |
| 01 Apr 2024 | 1,240.00 | 1,295.00 | 1,225.00 | 1,225.00 | 1,225.00 | 6,200 |
| 28 Mar 2024 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | 3,600 |
| 27 Mar 2024 | 1,230.00 | 1,280.00 | 1,230.00 | 1,250.00 | 1,250.00 | 2,600 |
| 26 Mar 2024 | 1,295.00 | 1,295.00 | 1,215.00 | 1,250.00 | 1,250.00 | 19,400 |
| 25 Mar 2024 | 1,310.00 | 1,310.00 | 1,250.00 | 1,250.00 | 1,250.00 | 4,200 |
| 22 Mar 2024 | 1,320.00 | 1,325.00 | 1,260.00 | 1,305.00 | 1,305.00 | 7,200 |
| 21 Mar 2024 | 1,270.00 | 1,320.00 | 1,270.00 | 1,270.00 | 1,270.00 | 12,400 |
| 20 Mar 2024 | 1,260.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,285.00 | 3,500 |
| 19 Mar 2024 | 1,325.00 | 1,325.00 | 1,280.00 | 1,280.00 | 1,280.00 | 25,500 |
| 18 Mar 2024 | 1,305.00 | 1,330.00 | 1,305.00 | 1,330.00 | 1,330.00 | 23,200 |
| 15 Mar 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
| 14 Mar 2024 | 1,315.00 | 1,410.00 | 1,305.00 | 1,370.00 | 1,370.00 | 33,200 |
| 13 Mar 2024 | 1,315.00 | 1,365.00 | 1,270.00 | 1,315.00 | 1,315.00 | 6,500 |
| 08 Mar 2024 | 1,305.00 | 1,380.00 | 1,300.00 | 1,315.00 | 1,315.00 | 7,600 |
| 07 Mar 2024 | 1,300.00 | 1,400.00 | 1,295.00 | 1,315.00 | 1,315.00 | 4,400 |
| 06 Mar 2024 | 1,400.00 | 1,485.00 | 1,315.00 | 1,330.00 | 1,330.00 | 35,800 |
| 05 Mar 2024 | 1,395.00 | 1,395.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,600 |
| 04 Mar 2024 | 1,435.00 | 1,550.00 | 1,340.00 | 1,395.00 | 1,395.00 | 32,200 |
| 01 Mar 2024 | 1,340.00 | 1,600.00 | 1,340.00 | 1,385.00 | 1,385.00 | 12,800 |
| 29 Feb 2024 | 1,385.00 | 1,400.00 | 1,345.00 | 1,345.00 | 1,345.00 | 15,600 |
| 28 Feb 2024 | 1,350.00 | 1,385.00 | 1,350.00 | 1,385.00 | 1,385.00 | 27,700 |
| 27 Feb 2024 | 1,425.00 | 1,425.00 | 1,300.00 | 1,350.00 | 1,350.00 | 26,300 |
| 26 Feb 2024 | 1,350.00 | 1,440.00 | 1,160.00 | 1,425.00 | 1,425.00 | 60,800 |
| 23 Feb 2024 | 1,390.00 | 1,390.00 | 1,275.00 | 1,350.00 | 1,350.00 | 8,400 |
| 22 Feb 2024 | 1,400.00 | 1,400.00 | 1,340.00 | 1,390.00 | 1,390.00 | 11,200 |
| 21 Feb 2024 | 1,330.00 | 1,380.00 | 1,330.00 | 1,345.00 | 1,345.00 | 11,700 |
| 20 Feb 2024 | 1,350.00 | 1,350.00 | 1,295.00 | 1,330.00 | 1,330.00 | 172,900 |
| 19 Feb 2024 | 1,350.00 | 1,400.00 | 1,215.00 | 1,350.00 | 1,350.00 | 40,000 |
| 16 Feb 2024 | 1,400.00 | 1,440.00 | 1,350.00 | 1,395.00 | 1,395.00 | 80,900 |
| 15 Feb 2024 | 1,890.00 | 1,890.00 | 1,400.00 | 1,400.00 | 1,400.00 | 361,300 |
| 13 Feb 2024 | 1,500.00 | 1,875.00 | 1,500.00 | 1,790.00 | 1,790.00 | 647,700 |
| 12 Feb 2024 | 1,505.00 | 1,555.00 | 1,400.00 | 1,500.00 | 1,500.00 | 83,200 |
| 07 Feb 2024 | 1,700.00 | 1,760.00 | 1,450.00 | 1,570.00 | 1,570.00 | 205,100 |
| 06 Feb 2024 | 1,800.00 | 2,000.00 | 1,610.00 | 1,695.00 | 1,695.00 | 228,800 |
| 05 Feb 2024 | 1,980.00 | 1,980.00 | 1,700.00 | 1,800.00 | 1,800.00 | 168,700 |
| 02 Feb 2024 | 2,150.00 | 2,150.00 | 1,950.00 | 1,975.00 | 1,975.00 | 11,000 |
| 01 Feb 2024 | 2,200.00 | 2,200.00 | 2,050.00 | 2,050.00 | 2,050.00 | 11,300 |
| 31 Jan 2024 | 2,270.00 | 2,270.00 | 2,250.00 | 2,250.00 | 2,250.00 | 700 |
| 30 Jan 2024 | 2,290.00 | 2,290.00 | 2,270.00 | 2,270.00 | 2,270.00 | 400 |
| 29 Jan 2024 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 300 |
| 26 Jan 2024 | 2,190.00 | 2,250.00 | 2,190.00 | 2,190.00 | 2,190.00 | 700 |
| 25 Jan 2024 | 2,300.00 | 2,300.00 | 2,100.00 | 2,180.00 | 2,180.00 | 4,200 |
| 24 Jan 2024 | 2,020.00 | 2,300.00 | 2,020.00 | 2,300.00 | 2,300.00 | 5,000 |
| 23 Jan 2024 | 2,060.00 | 2,060.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,000 |
| 22 Jan 2024 | 2,100.00 | 2,230.00 | 2,050.00 | 2,230.00 | 2,230.00 | 2,800 |
| 19 Jan 2024 | 2,330.00 | 2,330.00 | 2,160.00 | 2,240.00 | 2,240.00 | 4,500 |
| 18 Jan 2024 | 2,160.00 | 2,320.00 | 2,160.00 | 2,320.00 | 2,320.00 | 4,000 |
| 17 Jan 2024 | 2,260.00 | 2,370.00 | 2,030.00 | 2,160.00 | 2,160.00 | 9,700 |
| 16 Jan 2024 | 2,400.00 | 2,680.00 | 1,970.00 | 2,260.00 | 2,260.00 | 69,600 |
| 15 Jan 2024 | 3,180.00 | 4,000.00 | 2,400.00 | 2,400.00 | 2,400.00 | 68,700 |
| 12 Jan 2024 | 2,600.00 | 3,200.00 | 2,600.00 | 3,200.00 | 3,200.00 | 5,600 |
| 11 Jan 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | - |
| 10 Jan 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | - |
| 09 Jan 2024 | 2,560.00 | 2,560.00 | 2,340.00 | 2,560.00 | 2,560.00 | 4,100 |
| 08 Jan 2024 | 2,630.00 | 2,630.00 | 2,510.00 | 2,560.00 | 2,560.00 | 1,400 |
| 05 Jan 2024 | 2,480.00 | 2,630.00 | 2,480.00 | 2,630.00 | 2,630.00 | 203,100 |
| 04 Jan 2024 | 2,580.00 | 2,610.00 | 2,340.00 | 2,480.00 | 2,480.00 | 156,800 |
| 03 Jan 2024 | 2,600.00 | 2,630.00 | 2,600.00 | 2,630.00 | 2,630.00 | 72,000 |
| 02 Jan 2024 | 2,590.00 | 2,600.00 | 2,590.00 | 2,600.00 | 2,600.00 | 150,900 |
| 29 Dec 2023 | 2,550.00 | 2,590.00 | 2,460.00 | 2,590.00 | 2,590.00 | 2,000 |
| 28 Dec 2023 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 900 |
| 27 Dec 2023 | 2,880.00 | 2,880.00 | 2,870.00 | 2,870.00 | 2,870.00 | 4,500 |
| 22 Dec 2023 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 100 |
| 21 Dec 2023 | 3,500.00 | 3,500.00 | 3,170.00 | 3,170.00 | 3,170.00 | 1,600 |
| 20 Dec 2023 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 200 |
| 19 Dec 2023 | 3,520.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | 300 |
| 18 Dec 2023 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 200 |
| 15 Dec 2023 | 3,600.00 | 3,600.00 | 3,590.00 | 3,590.00 | 3,590.00 | 1,200 |
| 14 Dec 2023 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,000 |
| 13 Dec 2023 | 3,700.00 | 3,960.00 | 3,600.00 | 3,960.00 | 3,960.00 | 2,400 |
| 12 Dec 2023 | 4,320.00 | 4,320.00 | 3,990.00 | 3,990.00 | 3,990.00 | 103,600 |
| 11 Dec 2023 | 4,450.00 | 4,450.00 | 4,430.00 | 4,430.00 | 4,430.00 | 300 |
| 08 Dec 2023 | 4,500.00 | 4,500.00 | 4,470.00 | 4,470.00 | 4,470.00 | 900 |
| 07 Dec 2023 | 4,700.00 | 4,740.00 | 4,480.00 | 4,600.00 | 4,600.00 | 12,500 |
| 06 Dec 2023 | 5,100.00 | 5,100.00 | 4,600.00 | 4,700.00 | 4,700.00 | 11,100 |
| 05 Dec 2023 | 5,500.00 | 5,550.00 | 4,930.00 | 5,100.00 | 5,100.00 | 17,400 |
| 04 Dec 2023 | 6,000.00 | 6,675.00 | 5,475.00 | 5,475.00 | 5,475.00 | 32,500 |
| 01 Dec 2023 | 5,725.00 | 6,075.00 | 5,725.00 | 6,075.00 | 6,075.00 | 12,600 |
| 30 Nov 2023 | 5,150.00 | 5,525.00 | 5,150.00 | 5,525.00 | 5,525.00 | 8,700 |
| 29 Nov 2023 | 4,570.00 | 5,025.00 | 4,570.00 | 5,025.00 | 5,025.00 | 18,300 |
| 28 Nov 2023 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | - |
| 27 Nov 2023 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.