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 28 Apr 2025
99.90% Scripless = 220,588,600.000
Local Percentage
41.22%
Foreign Percentage
58.68%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 May 2024 0 1,150 1,055 1,055 63 6,731,000 29
13 May 2024 0 1,050 985 1,000 298 30,038,500 71
14 May 2024 0 1,000 970 980 370 36,217,000 61
15 May 2024 0 980 930 935 122 11,610,000 53
17 May 2024 0 1,105 830 1,000 5,037 532,452,000 448
20 May 2024 0 1,225 910 980 2,289 251,974,000 535
21 May 2024 0 1,020 915 915 401 37,413,500 72
22 May 2024 0 915 895 905 165 14,879,500 31
27 May 2024 0 905 825 830 316 26,499,000 74
29 May 2024 0 945 865 935 447 39,685,000 47
30 May 2024 0 940 845 865 51 4,504,500 28
31 May 2024 0 950 875 900 546 50,674,500 57
03 Jun 2024 0 900 850 885 89 7,823,500 23
05 Jun 2024 0 870 815 830 237 19,719,500 57
06 Jun 2024 0 1,035 800 1,020 702 60,929,500 159
11 Jun 2024 0 1,025 950 975 98 9,637,500 43
12 Jun 2024 0 985 850 850 119 10,854,500 66
13 Jun 2024 0 1,000 805 830 1,664 145,908,000 376
14 Jun 2024 0 890 805 855 269 22,830,000 128
19 Jun 2024 0 870 780 805 1,089 87,790,500 78
20 Jun 2024 0 1,005 850 1,005 3,300 314,818,000 627
21 Jun 2024 0 1,200 880 895 1,905 185,248,000 426
24 Jun 2024 0 1,115 880 980 2,756 289,013,500 801
25 Jun 2024 0 1,000 925 990 1,055 100,420,500 100
27 Jun 2024 0 975 945 950 155 14,920,500 29
01 Jul 2024 0 1,180 975 1,020 2,136 231,864,000 654
02 Jul 2024 0 1,015 950 980 168 16,543,000 77
03 Jul 2024 0 1,090 970 980 457 45,960,500 92
04 Jul 2024 0 1,035 945 970 237 22,974,500 66
12 Jul 2024 0 970 940 970 22 2,095,000 13
16 Jul 2024 0 985 940 970 28 2,700,000 21
17 Jul 2024 0 980 940 950 7 667,500 6
01 Aug 2024 0 1,200 965 1,200 6,180 705,317,000 692
05 Aug 2024 0 1,340 1,150 1,275 1,102 134,035,500 207
06 Aug 2024 0 1,285 1,165 1,200 304 37,530,000 87
07 Aug 2024 0 1,205 1,075 1,140 208 22,973,000 50
12 Aug 2024 1,110 1,115 1,015 1,020 513 56,593,500 36
13 Aug 2024 1,070 1,105 1,040 1,040 125 13,400,500 44
14 Aug 2024 1,040 1,050 1,015 1,050 614 63,307,500 37
15 Aug 2024 1,050 1,085 1,040 1,080 35 3,743,500 12
16 Aug 2024 1,050 1,075 1,020 1,060 129 13,570,000 19
19 Aug 2024 1,100 1,175 1,070 1,135 215 24,239,500 57
20 Aug 2024 1,090 1,170 1,090 1,120 56 6,294,500 19
21 Aug 2024 1,130 1,130 1,065 1,075 620 67,227,000 45
22 Aug 2024 1,100 1,100 1,050 1,050 350 37,275,500 57
26 Aug 2024 1,020 1,050 995 995 1,614 162,879,000 95
27 Aug 2024 1,000 1,020 980 1,005 437 43,980,000 31
28 Aug 2024 1,005 1,035 990 1,030 594 60,005,000 62
29 Aug 2024 1,005 1,030 995 1,000 277 27,728,500 31
26 Sep 2024 1,200 1,255 1,165 1,170 214 25,426,000 32
27 Sep 2024 1,170 1,170 1,145 1,150 307 35,581,000 36
30 Sep 2024 1,150 1,180 1,100 1,110 540 60,146,500 48
01 Oct 2024 1,080 1,200 1,080 1,125 2,800 327,005,500 326
02 Oct 2024 1,125 1,345 1,090 1,175 7,249 859,130,000 711
03 Oct 2024 1,200 1,200 1,090 1,090 3,200 357,910,000 233
04 Oct 2024 1,115 1,115 1,060 1,095 375 40,468,000 48
07 Oct 2024 1,095 1,120 1,005 1,070 959 102,276,500 86
08 Oct 2024 1,055 1,055 995 1,005 1,248 125,824,500 140
09 Oct 2024 1,005 1,050 995 1,030 1,019 102,540,500 69
10 Oct 2024 1,030 1,070 995 1,065 2,913 300,575,000 208
11 Oct 2024 1,065 1,095 1,000 1,050 1,485 155,009,500 132
14 Oct 2024 1,050 1,050 1,015 1,045 561 57,809,500 52
15 Oct 2024 1,025 1,045 1,000 1,030 653 65,901,500 102
16 Oct 2024 1,030 1,045 1,010 1,035 566 58,266,500 81
17 Oct 2024 1,035 1,045 1,010 1,035 1,203 124,241,000 54
18 Oct 2024 1,035 1,040 1,025 1,040 256 26,454,000 33
21 Oct 2024 1,035 1,130 990 1,000 7,843 804,856,000 286
22 Oct 2024 1,015 1,020 995 1,005 865 86,896,000 35
23 Oct 2024 1,015 1,015 995 995 1,572 156,909,000 56
24 Oct 2024 995 1,220 990 1,030 10,248 1,107,056,000 810
25 Oct 2024 1,030 1,045 1,000 1,025 1,156 117,734,500 100
28 Oct 2024 1,025 1,025 1,000 1,025 364 36,667,000 43
29 Oct 2024 1,005 1,025 950 955 989 98,607,500 107
30 Oct 2024 965 1,010 910 950 1,264 120,633,500 223
31 Oct 2024 945 995 925 955 786 74,823,500 82
01 Nov 2024 950 990 940 945 526 50,633,000 50
04 Nov 2024 940 955 920 930 433 40,440,500 70
05 Nov 2024 935 955 885 945 356 32,773,500 77
06 Nov 2024 945 950 930 940 39 3,667,000 11
07 Nov 2024 940 970 910 950 684 64,578,000 40
08 Nov 2024 950 950 905 905 265 24,201,500 40
11 Nov 2024 910 950 900 915 512 46,324,500 51
12 Nov 2024 900 930 900 930 330 29,739,500 16
13 Nov 2024 920 930 880 900 86 7,733,500 26
14 Nov 2024 910 935 900 915 40 3,657,500 19
15 Nov 2024 905 920 900 915 1,096 98,993,500 28
18 Nov 2024 910 910 880 910 304 27,230,000 28
19 Nov 2024 900 930 895 930 114 10,224,500 18
20 Nov 2024 920 920 900 900 94 8,548,000 26
21 Nov 2024 900 920 890 920 33 2,998,500 14
22 Nov 2024 900 920 900 900 36 3,243,500 9
25 Nov 2024 900 920 900 900 93 8,484,000 21
26 Nov 2024 910 940 885 940 546 50,228,000 50
28 Nov 2024 940 940 860 860 1,250 112,523,000 68
29 Nov 2024 900 900 860 895 399 35,130,500 36
02 Dec 2024 895 920 865 890 485 43,100,000 21
03 Dec 2024 895 895 870 890 112 9,963,500 13
04 Dec 2024 890 910 890 910 50 4,479,000 20
05 Dec 2024 905 905 880 900 535 48,136,500 16
06 Dec 2024 870 910 870 905 656 58,653,000 36
09 Dec 2024 890 920 845 895 978 87,768,500 58
10 Dec 2024 890 920 885 905 270 24,054,000 32
11 Dec 2024 900 900 885 900 59 5,304,500 27
12 Dec 2024 885 900 880 880 55 4,881,500 10
13 Dec 2024 885 900 885 900 36 3,195,500 17
16 Dec 2024 900 900 875 900 67 5,900,500 12
17 Dec 2024 875 900 870 900 527 47,387,500 21
18 Dec 2024 880 880 870 880 82 7,187,000 15
19 Dec 2024 840 890 840 885 46 3,903,000 12
20 Dec 2024 850 880 840 880 74 6,364,500 23
23 Dec 2024 845 865 845 860 580 49,867,000 24
24 Dec 2024 860 860 835 845 71 6,022,000 20
27 Dec 2024 845 880 830 850 406 34,132,500 40
30 Dec 2024 845 865 820 865 740 62,541,500 44
02 Jan 2025 865 895 835 895 181 15,663,000 19
03 Jan 2025 895 895 855 855 31 2,685,000 17
06 Jan 2025 860 870 850 860 599 51,492,500 20
07 Jan 2025 865 880 850 875 642 55,923,000 15
08 Jan 2025 860 860 850 850 66 5,671,000 10
09 Jan 2025 850 875 840 860 157 13,321,500 17
10 Jan 2025 845 860 840 860 75 6,333,000 13
13 Jan 2025 840 840 820 820 204 16,918,500 39
14 Jan 2025 835 875 820 850 640 53,637,000 26
15 Jan 2025 820 840 810 840 95 7,873,000 16
16 Jan 2025 815 830 800 810 612 49,204,500 51
17 Jan 2025 830 830 775 785 542 42,979,500 58
20 Jan 2025 830 855 780 810 382 30,799,500 66
21 Jan 2025 785 810 745 770 695 54,392,000 79
22 Jan 2025 760 780 740 765 876 65,796,500 63
23 Jan 2025 765 765 740 760 76 5,739,000 23
24 Jan 2025 780 780 740 740 31 2,358,000 15
30 Jan 2025 765 765 730 735 107 7,906,500 32
31 Jan 2025 750 760 725 755 95 7,081,500 22
03 Feb 2025 740 760 735 760 69 5,148,500 18
04 Feb 2025 755 755 735 750 60 4,451,500 23
05 Feb 2025 790 790 755 755 23 1,740,000 9
06 Feb 2025 730 740 720 735 150 10,926,000 26
07 Feb 2025 735 735 710 725 16 1,163,000 7
10 Feb 2025 710 730 675 690 411 28,359,000 73
11 Feb 2025 695 695 615 665 565 37,266,500 69
12 Feb 2025 650 830 650 830 1,299 103,137,500 166
13 Feb 2025 980 1,035 740 740 6,816 615,125,500 856
14 Feb 2025 765 830 700 725 932 69,541,000 178
17 Feb 2025 725 770 690 720 837 58,966,000 123
18 Feb 2025 720 770 700 755 323 23,115,000 61
19 Feb 2025 755 755 705 725 332 24,237,500 58
20 Feb 2025 725 760 705 705 88 6,399,500 26
21 Feb 2025 745 750 705 705 344 25,049,500 49
24 Feb 2025 735 735 700 705 207 14,647,500 38
25 Feb 2025 705 735 700 725 793 55,566,500 32
26 Feb 2025 730 730 700 720 31 2,191,000 10
27 Feb 2025 695 735 680 690 152 10,623,000 29
28 Feb 2025 705 730 670 720 100 7,003,000 25
03 Mar 2025 720 770 680 720 140 9,729,000 35
04 Mar 2025 700 750 675 680 276 18,836,000 40
05 Mar 2025 705 725 680 710 86 6,141,500 22
06 Mar 2025 705 735 685 695 28 1,948,500 14
07 Mar 2025 695 725 675 700 141 9,862,500 30
10 Mar 2025 690 720 690 700 57 3,993,000 14
11 Mar 2025 680 700 680 680 126 8,620,500 22
12 Mar 2025 680 715 665 685 20 1,372,000 11
13 Mar 2025 665 715 665 700 123 8,606,000 25
14 Mar 2025 700 700 665 680 58 3,948,000 17
17 Mar 2025 680 705 670 690 103 6,922,500 12
18 Mar 2025 710 710 675 695 44 2,995,000 17
19 Mar 2025 710 710 710 710 1 71,000 1
20 Mar 2025 680 725 675 700 105 7,413,000 24
21 Mar 2025 675 700 670 695 108 7,275,000 14
24 Mar 2025 685 725 675 690 85 5,925,000 12
25 Mar 2025 680 685 680 680 60 4,084,000 8
26 Mar 2025 730 730 710 710 9 647,000 6
27 Mar 2025 675 675 675 675 1 67,500 1
08 Apr 2025 670 670 650 665 116 7,614,500 19
09 Apr 2025 665 700 660 665 106 7,131,000 17
10 Apr 2025 695 735 660 670 254 17,107,000 30
11 Apr 2025 720 720 665 690 95 6,665,500 21
14 Apr 2025 675 690 665 685 207 14,059,500 27
15 Apr 2025 680 735 660 725 181 12,708,500 30
16 Apr 2025 730 730 670 680 402 27,460,000 58
17 Apr 2025 665 685 665 685 317 21,552,000 20
21 Apr 2025 685 695 675 690 218 15,040,000 24
22 Apr 2025 690 700 690 690 205 14,246,500 15
23 Apr 2025 690 705 690 700 141 9,834,500 18
24 Apr 2025 700 860 680 730 1,897 144,158,000 200
25 Apr 2025 730 730 700 710 393 27,923,000 48
28 Apr 2025 725 725 705 715 27 1,923,500 12

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Apr 2025 15 May 2025 Active
Proxy Voting   - 15 May 2024 07 Jun 2024 Active
Proxy Voting   - 03 May 2023 26 May 2023 Active
Proxy Voting   - 29 Nov 2022 22 Dec 2022 Active
Proxy Voting   - 10 May 2022 02 Jun 2022 Active
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 22 Jul 2020 14 Aug 2020 Active
Proxy Voting   - 16 Apr 2019 09 May 2019 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active
Proxy Voting   - 13 Nov 2017 06 Dec 2017 Active
Proxy Voting   - 17 May 2017 09 Jun 2017 Active
Proxy Voting   - 17 May 2016 09 Jun 2016 Active
Proxy Voting   - 21 May 2015 15 Jun 2015 Active
Proxy Voting   - 09 Jun 2014 25 Jun 2014 Active
Proxy Voting   - 09 Apr 2013 25 Apr 2013 Active
Proxy Voting   - 25 Apr 2012 11 May 2012 Active
Proxy Voting   - 02 May 2011 18 May 2011 Active
Proxy Voting   - 28 Apr 2010 14 May 2010 Active
Proxy Voting   - 12 May 2009 28 May 2009 Active
Proxy Voting   - 19 May 2008 05 Jun 2008 Active
Proxy Voting   - 15 May 2007 31 May 2007 Active
Proxy Voting   - 06 Jun 2006 21 Jun 2006 Active
Proxy Voting   - 25 May 2005 10 Jun 2005 Active
Proxy Voting   - 08 Jun 2004 24 Jun 2004 Active
Proxy Voting   - 10 Jun 2003 26 Jun 2003 Active
Proxy Voting   - 28 May 2002 13 Jun 2002 Active