PT Pioneerindo Gourmet International Tbk ( PTSP.JK) - Price History

Monthly price history for PTSP.JK (PT Pioneerindo Gourmet International Tbk)

DateAdjusted priceReal price
June 2026 IDR870 IDR870
May 2026 IDR890 IDR890
April 2026 IDR940 IDR940
March 2026 IDR860 IDR860
February 2026 IDR995 IDR995
January 2026 IDR1,030 IDR1,030
December 2025 IDR1,000 IDR1,000
November 2025 IDR1,040 IDR1,040
October 2025 IDR940 IDR940
September 2025 IDR945 IDR945
August 2025 IDR1,000 IDR1,000
July 2025 IDR905 IDR905
June 2025 IDR845 IDR845
May 2025 IDR965 IDR965
April 2025 IDR725 IDR725
March 2025 IDR675 IDR675
February 2025 IDR720 IDR720
January 2025 IDR755 IDR755
December 2024 IDR865 IDR865
November 2024 IDR895 IDR895
October 2024 IDR955 IDR955
September 2024 IDR1,110 IDR1,110
August 2024 IDR1,015 IDR1,015
July 2024 IDR960 IDR960
June 2024 IDR975 IDR975
May 2024 IDR900 IDR900
April 2024 IDR1,215 IDR1,215
March 2024 IDR1,220 IDR1,220
February 2024 IDR1,345 IDR1,345
January 2024 IDR2,250 IDR2,250
December 2023 IDR2,590 IDR2,590
November 2023 IDR5,525 IDR5,525
October 2023 IDR1,565 IDR1,565
September 2023 IDR1,500 IDR1,500
August 2023 IDR1,780 IDR1,780
July 2023 IDR1,770 IDR1,770
June 2023 IDR1,605 IDR1,605
May 2023 IDR1,840 IDR1,840
April 2023 IDR1,960 IDR1,960
March 2023 IDR1,965 IDR1,965
February 2023 IDR2,090 IDR2,090
January 2023 IDR2,500 IDR2,500
December 2022 IDR3,500 IDR3,500
November 2022 IDR3,330 IDR3,330
October 2022 IDR3,570 IDR3,570
September 2022 IDR5,100 IDR5,100
August 2022 IDR4,240 IDR4,240
July 2022 IDR5,150 IDR5,150
June 2022 IDR3,230 IDR3,230
May 2022 IDR4,040 IDR4,040
April 2022 IDR4,530 IDR4,530
March 2022 IDR6,000 IDR6,000
February 2022 IDR5,500 IDR5,500
January 2022 IDR6,025 IDR6,025
December 2021 IDR7,000 IDR7,000
November 2021 IDR4,510 IDR4,510
October 2021 IDR5,225 IDR5,225
September 2021 IDR5,075 IDR5,075
August 2021 IDR5,025 IDR5,025
July 2021 IDR5,400 IDR5,400
June 2021 IDR5,500 IDR5,500
May 2021 IDR5,600 IDR5,600
April 2021 IDR5,150 IDR5,150
March 2021 IDR5,125 IDR5,125
February 2021 IDR3,850 IDR3,850
January 2021 IDR3,320 IDR3,320
December 2020 IDR3,710 IDR3,710
November 2020 IDR4,790 IDR4,790
October 2020 IDR4,800 IDR4,800
September 2020 IDR4,700 IDR4,700
August 2020 IDR5,100 IDR5,100
July 2020 IDR5,200 IDR5,200
June 2020 IDR3,500 IDR3,500
May 2020 IDR3,700 IDR3,700
April 2020 IDR4,000 IDR4,000
March 2020 IDR4,550 IDR4,550
February 2020 IDR4,550 IDR4,550
January 2020 IDR4,550 IDR4,550
December 2019 IDR4,550 IDR4,550
November 2019 IDR4,550 IDR4,550
October 2019 IDR4,860 IDR4,860
September 2019 IDR5,825 IDR5,825
August 2019 IDR5,825 IDR5,825
July 2019 IDR5,825 IDR5,825
June 2019 IDR7,275 IDR7,275
May 2019 IDR7,275 IDR7,275
April 2019 IDR7,275 IDR7,275
March 2019 IDR7,275 IDR7,275
February 2019 IDR7,300 IDR7,300
January 2019 IDR7,275 IDR7,275
December 2018 IDR7,400 IDR7,400
November 2018 IDR7,400 IDR7,400
October 2018 IDR7,350 IDR7,350
September 2018 IDR7,150 IDR7,150
August 2018 IDR7,150 IDR7,150
July 2018 IDR6,875 IDR6,875
June 2018 IDR6,875 IDR6,875
May 2018 IDR6,875 IDR6,875
April 2018 IDR7,100 IDR7,100
March 2018 IDR7,300 IDR7,300
February 2018 IDR7,200 IDR7,200
January 2018 IDR7,200 IDR7,200
December 2017 IDR7,200 IDR7,200
November 2017 IDR7,200 IDR7,200
October 2017 IDR7,000 IDR7,000
September 2017 IDR7,000 IDR7,000
August 2017 IDR7,000 IDR7,000
July 2017 IDR7,000 IDR7,000
June 2017 IDR7,000 IDR7,000
May 2017 IDR7,000 IDR7,000
April 2017 IDR7,275 IDR7,275
March 2017 IDR7,275 IDR7,275
February 2017 IDR7,300 IDR7,300
January 2017 IDR7,300 IDR7,300
December 2016 IDR7,300 IDR7,300
November 2016 IDR8,100 IDR8,100
October 2016 IDR8,100 IDR8,100
September 2016 IDR9,000 IDR9,000
August 2016 IDR9,000 IDR9,000
July 2016 IDR9,000 IDR9,000
June 2016 IDR9,000 IDR9,000
May 2016 IDR9,000 IDR9,000
April 2016 IDR9,000 IDR9,000
March 2016 IDR9,000 IDR9,000
February 2016 IDR7,450 IDR7,450
January 2016 IDR7,950 IDR7,950
December 2015 IDR8,500 IDR8,500
November 2015 IDR8,500 IDR8,500
October 2015 IDR8,500 IDR8,500
September 2015 IDR8,000 IDR8,000
August 2015 IDR8,500 IDR8,500
July 2015 IDR8,500 IDR8,500
June 2015 IDR8,500 IDR8,500
May 2015 IDR8,000 IDR8,000
April 2015 IDR8,000 IDR8,000
March 2015 IDR7,250 IDR7,250
February 2015 IDR6,550 IDR6,550
January 2015 IDR6,100 IDR6,100
December 2014 IDR5,700 IDR5,700
November 2014 IDR5,500 IDR5,500
October 2014 IDR5,850 IDR5,850
September 2014 IDR5,850 IDR5,850
August 2014 IDR5,825 IDR5,825
July 2014 IDR4,500 IDR4,500
June 2014 IDR6,600 IDR6,600
May 2014 IDR6,600 IDR6,600
April 2014 IDR7,200 IDR7,200
March 2014 IDR6,000 IDR6,000
February 2014 IDR5,000 IDR5,000
January 2014 IDR4,250 IDR4,250
December 2013 IDR4,000 IDR4,000
November 2013 IDR3,300 IDR3,300
October 2013 IDR3,600 IDR3,600
September 2013 IDR3,600 IDR3,600
August 2013 IDR3,575 IDR3,575
July 2013 IDR3,575 IDR3,575
June 2013 IDR3,575 IDR3,575
May 2013 IDR3,150 IDR3,150
April 2013 IDR3,650 IDR3,650
March 2013 IDR3,875 IDR3,875
February 2013 IDR2,975 IDR2,975
January 2013 IDR2,750 IDR2,750
December 2012 IDR2,450 IDR2,450
November 2012 IDR2,400 IDR2,400
October 2012 IDR2,300 IDR2,300
September 2012 IDR2,400 IDR2,400
August 2012 IDR2,175 IDR2,175
July 2012 IDR1,870 IDR1,870
June 2012 IDR1,800 IDR1,800
May 2012 IDR1,800 IDR1,800
April 2012 IDR2,100 IDR2,100
March 2012 IDR1,820 IDR1,820
February 2012 IDR1,250 IDR1,250
January 2012 IDR690 IDR690
December 2011 IDR690 IDR690
November 2011 IDR600 IDR600
October 2011 IDR600 IDR600
September 2011 IDR580 IDR580
August 2011 IDR670 IDR670
July 2011 IDR580 IDR580
June 2011 IDR590 IDR590
May 2011 IDR600 IDR600
April 2011 IDR630 IDR630
March 2011 IDR375 IDR375
February 2011 IDR415 IDR415
January 2011 IDR450 IDR450
December 2010 IDR310 IDR310
November 2010 IDR375 IDR375
October 2010 IDR190 IDR190
September 2010 IDR250 IDR250
August 2010 IDR250 IDR250
July 2010 IDR250 IDR250
June 2010 IDR250 IDR250
May 2010 IDR250 IDR250
April 2010 IDR250 IDR250
March 2010 IDR280 IDR280
February 2010 IDR280 IDR280
January 2010 IDR280 IDR280
December 2009 IDR280 IDR280
November 2009 IDR280 IDR280
October 2009 IDR280 IDR280
September 2009 IDR250 IDR250
August 2009 IDR250 IDR250
July 2009 IDR265 IDR265
June 2009 IDR265 IDR265
May 2009 IDR300 IDR300
April 2009 IDR350 IDR350
March 2009 IDR400 IDR400
February 2009 IDR400 IDR400
January 2009 IDR400 IDR400
December 2008 IDR400 IDR400
November 2008 IDR400 IDR400
October 2008 IDR400 IDR400
September 2008 IDR400 IDR400
August 2008 IDR400 IDR400
July 2008 IDR400 IDR400
June 2008 IDR400 IDR400
May 2008 IDR400 IDR400
April 2008 IDR400 IDR400
March 2008 IDR400 IDR400
February 2008 IDR400 IDR400
January 2008 IDR400 IDR400
December 2007 IDR400 IDR400
November 2007 IDR400 IDR400
October 2007 IDR400 IDR400
September 2007 IDR400 IDR400
August 2007 IDR400 IDR400
July 2007 IDR400 IDR400
June 2007 IDR400 IDR400
May 2007 IDR400 IDR400
April 2007 IDR400 IDR400
March 2007 IDR400 IDR400
February 2007 IDR400 IDR400
January 2007 IDR400 IDR400
December 2006 IDR400 IDR400
November 2006 IDR400 IDR400
October 2006 IDR400 IDR400
September 2006 IDR400 IDR400
August 2006 IDR400 IDR400
July 2006 IDR400 IDR400
June 2006 IDR400 IDR400
May 2006 IDR400 IDR400
April 2006 IDR400 IDR400
March 2006 IDR400 IDR400
February 2006 IDR400 IDR400
January 2006 IDR400 IDR400
December 2005 IDR400 IDR400
November 2005 IDR400 IDR400
October 2005 IDR400 IDR400
September 2005 IDR400 IDR400
October 2003 IDR400 IDR400
May 2003 IDR475 IDR475
March 2003 IDR475 IDR475
September 2002 IDR500 IDR500
June 2002 IDR400 IDR400
May 2002 IDR400 IDR400
April 2002 IDR375 IDR375
March 2002 IDR300 IDR300
February 2002 IDR260 IDR260
January 2002 IDR180 IDR180
December 2001 IDR180 IDR180
November 2001 IDR180 IDR180
October 2001 IDR160 IDR160
September 2001 IDR160 IDR160
August 2001 IDR155 IDR155
July 2001 IDR155 IDR155
June 2001 IDR150 IDR150
May 2001 IDR250 IDR250
April 2001 IDR155 IDR155
March 2001 IDR160 IDR160
February 2001 IDR175 IDR175
January 2001 IDR150 IDR150
December 2000 IDR105 IDR105
November 2000 IDR190 IDR190
October 2000 IDR190 IDR190
September 2000 IDR175 IDR175
August 2000 IDR225 IDR225
July 2000 IDR225 IDR225
June 2000 IDR275 IDR275
May 2000 IDR225 IDR225
April 2000 IDR250 IDR250
March 2000 IDR300 IDR300
February 2000 IDR275 IDR275
January 2000 IDR275 IDR275
December 1999 IDR275 IDR275
November 1999 IDR250 IDR250
October 1999 IDR200 IDR200
August 1999 IDR225 IDR225
July 1999 IDR250 IDR250
June 1999 IDR350 IDR350
May 1999 IDR200 IDR200
April 1999 IDR100 IDR100
February 1999 IDR100 IDR100
January 1999 IDR100 IDR100
November 1998 IDR200 IDR200
October 1998 IDR125 IDR125
September 1998 IDR100 IDR100
August 1998 IDR100 IDR100
July 1998 IDR150 IDR150
June 1998 IDR125 IDR125
May 1998 IDR375 IDR375
April 1998 IDR425 IDR425
March 1998 IDR475 IDR475
February 1998 IDR2,300 IDR2,300
September 1997 IDR2,300 IDR2,300
August 1997 IDR2,300 IDR2,300
July 1997 IDR2,350 IDR2,350
June 1997 IDR2,300 IDR2,300
May 1997 IDR2,325 IDR2,325
April 1997 IDR2,350 IDR2,350
March 1997 IDR2,400 IDR2,400
February 1997 IDR2,450 IDR2,450
January 1997 IDR2,450 IDR2,450
December 1996 IDR2,475 IDR2,475
November 1996 IDR1,275 IDR1,275
October 1996 IDR1,200 IDR1,200
September 1996 IDR1,200 IDR1,200
August 1996 IDR975 IDR975
July 1996 IDR1,050 IDR1,050
June 1996 IDR800 IDR800
May 1996 IDR850 IDR850
April 1996 IDR650 IDR650
March 1996 IDR725 IDR725
February 1996 IDR500 IDR500
January 1996 IDR500 IDR500
December 1995 IDR500 IDR500

PTSP.JK

Price: IDR870

52 week price:
650.00
1640.00

Earnings Per Share: 84.80 IDR

P/E Ratio: 11.32

Exchange: JKT

Sector: Consumer Cyclical

Industry: Restaurants

Market Capitalization: 212.0 billion

Links: