Efek Terdaftar
Pioneerindo Gourmet International Tbk, PT d/h Putra Sejahtera Pioneerindo Tbk
- Security name
- Pioneerindo Gourmet International Tbk d/h Putra Sejahtera Pioneerindo Tbk
- Issuer
- Pioneerindo Gourmet International Tbk, PT d/h Putra Sejahtera Pioneerindo Tbk
- ISIN Code
- ID1000064108
- Short Code
- PTSP
- Type
-
Saham Biasa
- Listing Date
- 30 Mei 1994
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 500.00
- Current Amount
- 220,808,000.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- 05 Februari 2001
- Activity Sector
- RESTAURANT, HOTEL & TOURISM
- Number of Securities
- 220,808,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023102727 Oct 2023 |
0 |
1,565 |
1,565 |
1,565 |
1 |
156,500 |
1 |
| 2023110303 Nov 2023 |
0 |
1,540 |
1,540 |
1,540 |
1 |
154,000 |
1 |
| 2023111010 Nov 2023 |
0 |
1,885 |
1,515 |
1,885 |
107 |
19,264,500 |
47 |
| 2023111313 Nov 2023 |
0 |
2,350 |
1,885 |
2,350 |
86 |
19,105,500 |
30 |
| 2023111414 Nov 2023 |
0 |
2,930 |
2,570 |
2,930 |
55 |
15,721,000 |
9 |
| 2023111515 Nov 2023 |
0 |
3,660 |
3,150 |
3,660 |
33 |
11,951,000 |
26 |
| 2023111717 Nov 2023 |
0 |
4,570 |
3,680 |
4,570 |
136 |
60,152,000 |
59 |
| 2023112929 Nov 2023 |
0 |
5,025 |
4,570 |
5,025 |
183 |
91,458,500 |
73 |
| 2023113030 Nov 2023 |
0 |
5,525 |
5,150 |
5,525 |
87 |
47,952,500 |
35 |
| 2023120101 Dec 2023 |
0 |
6,075 |
5,725 |
6,075 |
126 |
76,402,500 |
53 |
| 2023120404 Dec 2023 |
0 |
6,675 |
5,475 |
5,475 |
325 |
187,837,500 |
145 |
| 2023120505 Dec 2023 |
0 |
5,550 |
4,930 |
5,100 |
177 |
91,446,500 |
107 |
| 2023120808 Dec 2023 |
0 |
4,500 |
4,470 |
4,470 |
9 |
4,039,000 |
5 |
| 2023121313 Dec 2023 |
0 |
3,960 |
3,600 |
3,960 |
24 |
8,762,000 |
16 |
| 2023121414 Dec 2023 |
0 |
3,700 |
3,600 |
3,600 |
10 |
3,680,000 |
3 |
| 2023122727 Dec 2023 |
0 |
2,880 |
2,870 |
2,870 |
53 |
15,255,000 |
20 |
| 2023122828 Dec 2023 |
0 |
2,860 |
2,860 |
2,860 |
9 |
2,574,000 |
3 |
| 2024010202 Jan 2024 |
0 |
2,600 |
2,590 |
2,600 |
1,509 |
391,833,000 |
11 |
| 2024010404 Jan 2024 |
0 |
2,610 |
2,340 |
2,480 |
1,568 |
406,638,000 |
54 |
| 2024010505 Jan 2024 |
0 |
2,630 |
2,480 |
2,630 |
2,031 |
503,705,000 |
17 |
| 2024011212 Jan 2024 |
0 |
3,200 |
2,600 |
3,200 |
56 |
17,428,000 |
25 |
| 2024011515 Jan 2024 |
0 |
4,000 |
2,400 |
2,400 |
709 |
260,588,000 |
177 |
| 2024011616 Jan 2024 |
0 |
2,680 |
1,970 |
2,260 |
696 |
157,316,000 |
290 |
| 2024011818 Jan 2024 |
0 |
2,320 |
2,160 |
2,320 |
40 |
8,993,000 |
28 |
| 2024011919 Jan 2024 |
0 |
2,330 |
2,160 |
2,240 |
45 |
10,054,000 |
18 |
| 2024012222 Jan 2024 |
0 |
2,230 |
2,050 |
2,230 |
28 |
5,926,000 |
24 |
| 2024012323 Jan 2024 |
0 |
2,060 |
2,020 |
2,020 |
10 |
2,028,000 |
10 |
| 2024012424 Jan 2024 |
0 |
2,300 |
2,020 |
2,300 |
50 |
10,876,000 |
29 |
| 2024012525 Jan 2024 |
0 |
2,300 |
2,100 |
2,180 |
42 |
9,226,000 |
21 |
| 2024013131 Jan 2024 |
0 |
2,270 |
2,250 |
2,250 |
7 |
1,581,000 |
5 |
| 2024020101 Feb 2024 |
0 |
2,200 |
2,050 |
2,050 |
113 |
23,322,000 |
27 |
| 2024020505 Feb 2024 |
0 |
1,980 |
1,700 |
1,800 |
1,687 |
310,388,500 |
60 |
| 2024020606 Feb 2024 |
0 |
2,000 |
1,610 |
1,695 |
2,288 |
390,020,500 |
188 |
| 2024020707 Feb 2024 |
0 |
1,760 |
1,450 |
1,570 |
2,051 |
322,307,000 |
184 |
| 2024021313 Feb 2024 |
0 |
1,875 |
1,500 |
1,790 |
6,477 |
1,166,127,500 |
392 |
| 2024021515 Feb 2024 |
0 |
1,890 |
1,400 |
1,400 |
3,613 |
523,237,500 |
737 |
| 2024021616 Feb 2024 |
0 |
1,440 |
1,350 |
1,395 |
809 |
113,155,500 |
133 |
| 2024021919 Feb 2024 |
0 |
1,400 |
1,215 |
1,350 |
400 |
51,909,500 |
104 |
| 2024022020 Feb 2024 |
0 |
1,350 |
1,295 |
1,330 |
1,729 |
229,822,000 |
60 |
| 2024022121 Feb 2024 |
0 |
1,380 |
1,330 |
1,345 |
122 |
16,601,500 |
48 |
| 2024022222 Feb 2024 |
0 |
1,400 |
1,340 |
1,390 |
112 |
15,533,500 |
31 |
| 2024022323 Feb 2024 |
0 |
1,390 |
1,275 |
1,350 |
84 |
11,281,000 |
37 |
| 2024022929 Feb 2024 |
0 |
1,400 |
1,345 |
1,345 |
156 |
21,692,000 |
12 |
| 2024030404 Mar 2024 |
0 |
1,550 |
1,340 |
1,395 |
322 |
47,158,500 |
88 |
| 2024030505 Mar 2024 |
0 |
1,395 |
1,300 |
1,300 |
16 |
2,184,500 |
14 |
| 2024030606 Mar 2024 |
0 |
1,485 |
1,315 |
1,330 |
358 |
48,658,000 |
95 |
| 2024030707 Mar 2024 |
0 |
1,400 |
1,295 |
1,315 |
44 |
5,849,000 |
28 |
| 2024030808 Mar 2024 |
0 |
1,380 |
1,300 |
1,315 |
76 |
10,313,000 |
21 |
| 2024031313 Mar 2024 |
0 |
1,365 |
1,270 |
1,315 |
65 |
8,538,500 |
25 |
| 2024031919 Mar 2024 |
0 |
1,325 |
1,280 |
1,280 |
255 |
33,108,500 |
21 |
| 2024032121 Mar 2024 |
0 |
1,320 |
1,270 |
1,270 |
124 |
16,116,000 |
14 |
| 2024032525 Mar 2024 |
0 |
1,310 |
1,250 |
1,250 |
42 |
5,334,500 |
23 |
| 2024032727 Mar 2024 |
0 |
1,280 |
1,230 |
1,250 |
26 |
3,251,500 |
9 |
| 2024040101 Apr 2024 |
0 |
1,295 |
1,225 |
1,225 |
62 |
7,846,500 |
20 |
| 2024040202 Apr 2024 |
0 |
1,210 |
1,165 |
1,165 |
85 |
10,118,000 |
25 |
| 2024040404 Apr 2024 |
0 |
1,100 |
1,035 |
1,035 |
192 |
20,245,000 |
49 |
| 2024040505 Apr 2024 |
0 |
1,290 |
1,000 |
1,290 |
1,903 |
227,520,000 |
151 |
| 2024041616 Apr 2024 |
0 |
1,610 |
1,290 |
1,610 |
3,645 |
573,222,000 |
618 |
| 2024041717 Apr 2024 |
0 |
1,860 |
1,285 |
1,445 |
3,063 |
479,059,000 |
647 |
| 2024042626 Apr 2024 |
0 |
1,340 |
1,140 |
1,185 |
92 |
10,973,000 |
32 |
| 2024043030 Apr 2024 |
0 |
1,370 |
1,135 |
1,215 |
341 |
41,996,000 |
183 |
| 2024050808 May 2024 |
0 |
1,150 |
1,055 |
1,055 |
63 |
6,731,000 |
29 |
| 2024051313 May 2024 |
0 |
1,050 |
985 |
1,000 |
298 |
30,038,500 |
71 |
| 2024051414 May 2024 |
0 |
1,000 |
970 |
980 |
370 |
36,217,000 |
61 |
| 2024051515 May 2024 |
0 |
980 |
930 |
935 |
122 |
11,610,000 |
53 |
| 2024051717 May 2024 |
0 |
1,105 |
830 |
1,000 |
5,037 |
532,452,000 |
448 |
| 2024052020 May 2024 |
0 |
1,225 |
910 |
980 |
2,289 |
251,974,000 |
535 |
| 2024052121 May 2024 |
0 |
1,020 |
915 |
915 |
401 |
37,413,500 |
72 |
| 2024052222 May 2024 |
0 |
915 |
895 |
905 |
165 |
14,879,500 |
31 |
| 2024052727 May 2024 |
0 |
905 |
825 |
830 |
316 |
26,499,000 |
74 |
| 2024052929 May 2024 |
0 |
945 |
865 |
935 |
447 |
39,685,000 |
47 |
| 2024053030 May 2024 |
0 |
940 |
845 |
865 |
51 |
4,504,500 |
28 |
| 2024053131 May 2024 |
0 |
950 |
875 |
900 |
546 |
50,674,500 |
57 |
| 2024060303 Jun 2024 |
0 |
900 |
850 |
885 |
89 |
7,823,500 |
23 |
| 2024060505 Jun 2024 |
0 |
870 |
815 |
830 |
237 |
19,719,500 |
57 |
| 2024060606 Jun 2024 |
0 |
1,035 |
800 |
1,020 |
702 |
60,929,500 |
159 |
| 2024061111 Jun 2024 |
0 |
1,025 |
950 |
975 |
98 |
9,637,500 |
43 |
| 2024061212 Jun 2024 |
0 |
985 |
850 |
850 |
119 |
10,854,500 |
66 |
| 2024061313 Jun 2024 |
0 |
1,000 |
805 |
830 |
1,664 |
145,908,000 |
376 |
| 2024061414 Jun 2024 |
0 |
890 |
805 |
855 |
269 |
22,830,000 |
128 |
| 2024061919 Jun 2024 |
0 |
870 |
780 |
805 |
1,089 |
87,790,500 |
78 |
| 2024062020 Jun 2024 |
0 |
1,005 |
850 |
1,005 |
3,300 |
314,818,000 |
627 |
| 2024062121 Jun 2024 |
0 |
1,200 |
880 |
895 |
1,905 |
185,248,000 |
426 |
| 2024062424 Jun 2024 |
0 |
1,115 |
880 |
980 |
2,756 |
289,013,500 |
801 |
| 2024062525 Jun 2024 |
0 |
1,000 |
925 |
990 |
1,055 |
100,420,500 |
100 |
| 2024062727 Jun 2024 |
0 |
975 |
945 |
950 |
155 |
14,920,500 |
29 |
| 2024070101 Jul 2024 |
0 |
1,180 |
975 |
1,020 |
2,136 |
231,864,000 |
654 |
| 2024070202 Jul 2024 |
0 |
1,015 |
950 |
980 |
168 |
16,543,000 |
77 |
| 2024070303 Jul 2024 |
0 |
1,090 |
970 |
980 |
457 |
45,960,500 |
92 |
| 2024070404 Jul 2024 |
0 |
1,035 |
945 |
970 |
237 |
22,974,500 |
66 |
| 2024071212 Jul 2024 |
0 |
970 |
940 |
970 |
22 |
2,095,000 |
13 |
| 2024071616 Jul 2024 |
0 |
985 |
940 |
970 |
28 |
2,700,000 |
21 |
| 2024071717 Jul 2024 |
0 |
980 |
940 |
950 |
7 |
667,500 |
6 |
| 2024080101 Aug 2024 |
0 |
1,200 |
965 |
1,200 |
6,180 |
705,317,000 |
692 |
| 2024080505 Aug 2024 |
0 |
1,340 |
1,150 |
1,275 |
1,102 |
134,035,500 |
207 |
| 2024080606 Aug 2024 |
0 |
1,285 |
1,165 |
1,200 |
304 |
37,530,000 |
87 |
| 2024080707 Aug 2024 |
0 |
1,205 |
1,075 |
1,140 |
208 |
22,973,000 |
50 |
| 2024081212 Aug 2024 |
1,110 |
1,115 |
1,015 |
1,020 |
513 |
56,593,500 |
36 |
| 2024081313 Aug 2024 |
1,070 |
1,105 |
1,040 |
1,040 |
125 |
13,400,500 |
44 |
| 2024081414 Aug 2024 |
1,040 |
1,050 |
1,015 |
1,050 |
614 |
63,307,500 |
37 |
| 2024081515 Aug 2024 |
1,050 |
1,085 |
1,040 |
1,080 |
35 |
3,743,500 |
12 |
| 2024081616 Aug 2024 |
1,050 |
1,075 |
1,020 |
1,060 |
129 |
13,570,000 |
19 |
| 2024081919 Aug 2024 |
1,100 |
1,175 |
1,070 |
1,135 |
215 |
24,239,500 |
57 |
| 2024082020 Aug 2024 |
1,090 |
1,170 |
1,090 |
1,120 |
56 |
6,294,500 |
19 |
| 2024082121 Aug 2024 |
1,130 |
1,130 |
1,065 |
1,075 |
620 |
67,227,000 |
45 |
| 2024082222 Aug 2024 |
1,100 |
1,100 |
1,050 |
1,050 |
350 |
37,275,500 |
57 |
| 2024082626 Aug 2024 |
1,020 |
1,050 |
995 |
995 |
1,614 |
162,879,000 |
95 |
| 2024082727 Aug 2024 |
1,000 |
1,020 |
980 |
1,005 |
437 |
43,980,000 |
31 |
| 2024082828 Aug 2024 |
1,005 |
1,035 |
990 |
1,030 |
594 |
60,005,000 |
62 |
| 2024082929 Aug 2024 |
1,005 |
1,030 |
995 |
1,000 |
277 |
27,728,500 |
31 |
| 2024092626 Sep 2024 |
1,200 |
1,255 |
1,165 |
1,170 |
214 |
25,426,000 |
32 |
| 2024092727 Sep 2024 |
1,170 |
1,170 |
1,145 |
1,150 |
307 |
35,581,000 |
36 |
| 2024093030 Sep 2024 |
1,150 |
1,180 |
1,100 |
1,110 |
540 |
60,146,500 |
48 |
| 2024100101 Oct 2024 |
1,080 |
1,200 |
1,080 |
1,125 |
2,800 |
327,005,500 |
326 |
| 2024100202 Oct 2024 |
1,125 |
1,345 |
1,090 |
1,175 |
7,249 |
859,130,000 |
711 |
| 2024100303 Oct 2024 |
1,200 |
1,200 |
1,090 |
1,090 |
3,200 |
357,910,000 |
233 |
| 2024100404 Oct 2024 |
1,115 |
1,115 |
1,060 |
1,095 |
375 |
40,468,000 |
48 |
| 2024100707 Oct 2024 |
1,095 |
1,120 |
1,005 |
1,070 |
959 |
102,276,500 |
86 |
| 2024100808 Oct 2024 |
1,055 |
1,055 |
995 |
1,005 |
1,248 |
125,824,500 |
140 |
| 2024100909 Oct 2024 |
1,005 |
1,050 |
995 |
1,030 |
1,019 |
102,540,500 |
69 |
| 2024101010 Oct 2024 |
1,030 |
1,070 |
995 |
1,065 |
2,913 |
300,575,000 |
208 |
| 2024101111 Oct 2024 |
1,065 |
1,095 |
1,000 |
1,050 |
1,485 |
155,009,500 |
132 |
| 2024101414 Oct 2024 |
1,050 |
1,050 |
1,015 |
1,045 |
561 |
57,809,500 |
52 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024051515 May 2024 |
2024060707 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023050303 May 2023 |
2023052626 May 2023 |
Active |
| Proxy Voting |
|
- |
2022112929 Nov 2022 |
2022122222 Dec 2022 |
Active |
| Proxy Voting |
|
- |
2022051010 May 2022 |
2022060202 Jun 2022 |
Active |
| Proxy Voting |
|
- |
2021072828 Jul 2021 |
2021082020 Aug 2021 |
Active |
| Proxy Voting |
|
- |
2020072222 Jul 2020 |
2020081414 Aug 2020 |
Active |
| Proxy Voting |
|
- |
2019041616 Apr 2019 |
2019050909 May 2019 |
Active |
| Proxy Voting |
|
- |
2018041616 Apr 2018 |
2018050909 May 2018 |
Active |
| Proxy Voting |
|
- |
2017111313 Nov 2017 |
2017120606 Dec 2017 |
Active |
| Proxy Voting |
|
- |
2017051717 May 2017 |
2017060909 Jun 2017 |
Active |
| Proxy Voting |
|
- |
2016051717 May 2016 |
2016060909 Jun 2016 |
Active |
| Proxy Voting |
|
- |
2015052121 May 2015 |
2015061515 Jun 2015 |
Active |
| Proxy Voting |
|
- |
2014060909 Jun 2014 |
2014062525 Jun 2014 |
Active |
| Proxy Voting |
|
- |
2013040909 Apr 2013 |
2013042525 Apr 2013 |
Active |
| Proxy Voting |
|
- |
2012042525 Apr 2012 |
2012051111 May 2012 |
Active |
| Proxy Voting |
|
- |
2011050202 May 2011 |
2011051818 May 2011 |
Active |
| Proxy Voting |
|
- |
2010042828 Apr 2010 |
2010051414 May 2010 |
Active |
| Proxy Voting |
|
- |
2009051212 May 2009 |
2009052828 May 2009 |
Active |
| Proxy Voting |
|
- |
2008051919 May 2008 |
2008060505 Jun 2008 |
Active |
| Proxy Voting |
|
- |
2007051515 May 2007 |
2007053131 May 2007 |
Active |
| Proxy Voting |
|
- |
2006060606 Jun 2006 |
2006062121 Jun 2006 |
Active |
| Proxy Voting |
|
- |
2005052525 May 2005 |
2005061010 Jun 2005 |
Active |
| Proxy Voting |
|
- |
2004060808 Jun 2004 |
2004062424 Jun 2004 |
Active |
| Proxy Voting |
|
- |
2003061010 Jun 2003 |
2003062626 Jun 2003 |
Active |
| Proxy Voting |
|
- |
2002052828 May 2002 |
2002061313 Jun 2002 |
Active |
