Stock listing
IDX:PTSP PT Pioneerindo Gourmet International Tbk Saham
Follow PT Pioneerindo Gourmet International Tbk into a list and get an email when it puts out news.
Share price · IDX:PTSP
1,660.00 IDR -120.00 (-6.7%)
Close on Oct 19, 2026
- Day range
- 1,660.00 – 2,220.00 IDROct 19, 2026
- Volume
- 2.04M sharesOct 19, 2026
- Market value
- 366.5B IDRAt the close on Oct 19, 2026 · price × 220.8M shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · IDX:PTSP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,660.00 | -120.00 | -6.7% | 1,900.00 | 2,220.00 | 1,660.00 | 2,043,500 | |
| 1,780.00 | +115.00 | +6.9% | 1,850.00 | 2,080.00 | 1,420.00 | 2,496,500 | |
| 1,665.00 | +330.00 | +24.7% | 1,380.00 | 1,665.00 | 1,380.00 | 1,642,700 | |
| 1,335.00 | +265.00 | +24.8% | 1,095.00 | 1,335.00 | 1,075.00 | 411,100 | |
| 1,070.00 | -20.00 | -1.8% | 1,135.00 | 1,360.00 | 1,030.00 | 306,200 | |
| 1,090.00 | 0.00 | 0.0% | 1,090.00 | 1,090.00 | 1,090.00 | 9,700 | |
| 1,090.00 | -35.00 | -3.1% | 1,130.00 | 1,130.00 | 1,080.00 | 8,500 | |
| 1,125.00 | +50.00 | +4.7% | 1,070.00 | 1,155.00 | 1,040.00 | 33,100 | |
| 1,075.00 | -20.00 | -1.8% | 1,095.00 | 1,160.00 | 1,020.00 | 44,100 | |
| 1,095.00 | -60.00 | -5.2% | 1,075.00 | 1,145.00 | 1,050.00 | 35,500 | |
| 1,155.00 | +30.00 | +2.7% | 1,125.00 | 1,170.00 | 1,100.00 | 5,400 | |
| 1,125.00 | -5.00 | -0.4% | 1,130.00 | 1,130.00 | 1,090.00 | 2,600 | |
| 1,130.00 | -30.00 | -2.6% | 1,135.00 | 1,145.00 | 1,010.00 | 20,900 | |
| 1,160.00 | +15.00 | +1.3% | 1,185.00 | 1,185.00 | 1,120.00 | 18,000 | |
| 1,145.00 | -45.00 | -3.8% | 1,190.00 | 1,190.00 | 1,090.00 | 19,900 | |
| 1,190.00 | 0.00 | 0.0% | 1,200.00 | 1,220.00 | 1,020.00 | 43,200 | |
| 1,190.00 | +5.00 | +0.4% | 1,235.00 | 1,240.00 | 1,170.00 | 5,700 | |
| 1,185.00 | -35.00 | -2.9% | 1,205.00 | 1,260.00 | 1,165.00 | 44,000 | |
| 1,220.00 | +20.00 | +1.7% | 1,240.00 | 1,240.00 | 1,180.00 | 15,400 | |
| 1,200.00 | 0.00 | 0.0% | 1,130.00 | 1,250.00 | 1,130.00 | 25,200 | |
| 1,200.00 | -45.00 | -3.6% | 1,240.00 | 1,240.00 | 1,180.00 | 14,400 | |
| 1,245.00 | +20.00 | +1.6% | 1,260.00 | 1,260.00 | 1,165.00 | 16,700 | |
| 1,225.00 | -5.00 | -0.4% | 1,220.00 | 1,230.00 | 1,185.00 | 8,600 | |
| 1,230.00 | -20.00 | -1.6% | 1,250.00 | 1,250.00 | 1,180.00 | 18,600 | |
| 1,250.00 | +5.00 | +0.4% | 1,255.00 | 1,305.00 | 1,190.00 | 82,300 | |
| 1,245.00 | -15.00 | -1.2% | 1,260.00 | 1,260.00 | 1,135.00 | 59,500 | |
| 1,260.00 | +20.00 | +1.6% | 1,215.00 | 1,270.00 | 1,135.00 | 63,300 | |
| 1,240.00 | -20.00 | -1.6% | 1,265.00 | 1,275.00 | 1,215.00 | 97,200 | |
| 1,260.00 | -5.00 | -0.4% | 1,265.00 | 1,270.00 | 1,110.00 | 91,500 | |
| 1,265.00 | -5.00 | -0.4% | 1,270.00 | 1,290.00 | 1,240.00 | 147,400 | |
| 1,270.00 | -120.00 | -8.6% | 1,330.00 | 1,350.00 | 1,185.00 | 937,600 | |
| 1,390.00 | -245.00 | -15.0% | 1,625.00 | 1,625.00 | 1,390.00 | 688,900 | |
| 1,635.00 | +220.00 | +15.5% | 1,500.00 | 1,740.00 | 1,315.00 | 1,745,200 | |
| 1,415.00 | +280.00 | +24.7% | 1,300.00 | 1,415.00 | 970.00 | 2,522,300 | |
| 1,135.00 | +225.00 | +24.7% | 920.00 | 1,135.00 | 915.00 | 404,500 | |
| 910.00 | +20.00 | +2.2% | 900.00 | 960.00 | 890.00 | 15,700 | |
| 890.00 | -5.00 | -0.6% | 890.00 | 900.00 | 885.00 | 2,700 | |
| 895.00 | -10.00 | -1.1% | 895.00 | 900.00 | 890.00 | 8,800 | |
| 905.00 | 0.00 | 0.0% | 905.00 | 905.00 | 885.00 | 1,800 | |
| 905.00 | 0.00 | 0.0% | 905.00 | 905.00 | 905.00 | 0 | |
| 905.00 | 0.00 | 0.0% | 905.00 | 925.00 | 890.00 | 6,000 | |
| 905.00 | -10.00 | -1.1% | 930.00 | 930.00 | 905.00 | 3,400 | |
| 915.00 | +5.00 | +0.5% | 910.00 | 940.00 | 910.00 | 2,600 | |
| 910.00 | -20.00 | -2.2% | 905.00 | 925.00 | 890.00 | 26,900 | |
| 930.00 | +10.00 | +1.1% | 920.00 | 950.00 | 900.00 | 9,800 | |
| 920.00 | 0.00 | 0.0% | 920.00 | 920.00 | 920.00 | 0 | |
| 920.00 | -5.00 | -0.5% | 925.00 | 950.00 | 915.00 | 26,400 | |
| 925.00 | 0.00 | 0.0% | 925.00 | 960.00 | 920.00 | 53,200 | |
| 925.00 | +30.00 | +3.4% | 915.00 | 1,050.00 | 905.00 | 283,400 | |
| 895.00 | -75.00 | -7.7% | 980.00 | 1,180.00 | 885.00 | 479,500 | |
| 970.00 | 0.00 | 0.0% | 985.00 | 990.00 | 940.00 | 9,300 | |
| 970.00 | -5.00 | -0.5% | 975.00 | 975.00 | 940.00 | 8,100 | |
| 975.00 | +25.00 | +2.6% | 950.00 | 995.00 | 920.00 | 75,700 | |
| 950.00 | +35.00 | +3.8% | 930.00 | 990.00 | 910.00 | 46,700 | |
| 915.00 | +35.00 | +4.0% | 885.00 | 980.00 | 865.00 | 84,800 | |
| 880.00 | -10.00 | -1.1% | 895.00 | 920.00 | 875.00 | 5,600 | |
| 890.00 | 0.00 | 0.0% | 880.00 | 895.00 | 870.00 | 60,200 | |
| 890.00 | -5.00 | -0.6% | 920.00 | 920.00 | 880.00 | 32,900 | |
| 895.00 | 0.00 | 0.0% | 890.00 | 895.00 | 850.00 | 33,200 | |
| 895.00 | +15.00 | +1.7% | 920.00 | 920.00 | 870.00 | 10,300 | |
| 880.00 | -40.00 | -4.3% | 915.00 | 915.00 | 880.00 | 18,900 | |
| 920.00 | -5.00 | -0.5% | 905.00 | 920.00 | 905.00 | 1,800 | |
| 925.00 | +15.00 | +1.6% | 905.00 | 925.00 | 890.00 | 38,700 | |
| 910.00 | -10.00 | -1.1% | 920.00 | 925.00 | 885.00 | 25,800 | |
| 920.00 | +20.00 | +2.2% | 900.00 | 920.00 | 865.00 | 36,700 | |
| 900.00 | +20.00 | +2.3% | 885.00 | 920.00 | 880.00 | 13,700 |
- Ticker
- IDX:PTSP
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 1,090.00 (-3.1%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Aug 14, 2026
Closed 920.00 (-0.5%) on Aug 14, 2026
PT Pioneerindo Gourmet International Tbk on 6ix
- Industry
- Restaurants & food service
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Pioneerindo Gourmet International Tbk.