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%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 Apr 2025 720 725 710 725 333 24,013,500 22
30 Apr 2025 720 725 720 725 77 5,545,000 10
02 May 2025 725 730 690 720 150 10,713,000 35
05 May 2025 700 735 695 735 212 15,247,500 9
06 May 2025 740 800 720 740 185 13,589,500 35
07 May 2025 740 775 740 775 239 17,902,500 23
08 May 2025 795 820 715 815 58 4,466,000 34
09 May 2025 800 825 765 825 338 27,266,000 56
14 May 2025 825 920 800 840 385 32,317,500 104
15 May 2025 800 865 800 845 298 25,173,500 27
16 May 2025 880 880 815 860 264 22,648,500 36
19 May 2025 855 890 845 875 192 16,607,500 25
20 May 2025 920 920 860 895 384 34,339,000 25
21 May 2025 890 915 850 915 420 37,321,500 24
22 May 2025 920 920 875 895 308 28,041,000 25
23 May 2025 930 1,100 910 955 4,755 487,386,500 755
26 May 2025 955 955 905 935 743 68,934,500 113
27 May 2025 930 960 915 940 280 26,188,500 26
28 May 2025 940 985 930 965 345 33,167,500 63
02 Jun 2025 970 970 960 965 267 25,720,000 23
03 Jun 2025 1,000 1,030 965 1,020 451 45,239,500 74
04 Jun 2025 1,035 1,080 1,020 1,040 539 55,907,500 74
05 Jun 2025 1,100 1,300 900 915 15,667 1,881,069,500 1,200
10 Jun 2025 945 965 850 915 1,546 138,077,500 206
11 Jun 2025 870 1,135 865 1,045 2,915 290,763,000 488
12 Jun 2025 1,045 1,095 965 1,060 2,746 289,714,500 308
13 Jun 2025 1,070 1,250 1,070 1,155 5,333 608,335,500 541
16 Jun 2025 1,165 1,190 985 995 2,746 281,615,000 424
17 Jun 2025 995 1,020 990 995 382 38,107,500 69
18 Jun 2025 1,000 1,010 930 930 626 59,751,000 119
19 Jun 2025 990 1,000 890 930 393 35,960,500 94
20 Jun 2025 935 950 850 885 406 35,642,000 88
23 Jun 2025 880 880 815 825 404 33,677,000 56
24 Jun 2025 825 870 820 860 108 9,230,500 34
25 Jun 2025 860 910 860 865 199 17,279,500 47
26 Jun 2025 905 950 805 840 340 27,970,000 59
30 Jun 2025 840 850 800 845 103 8,663,500 27
01 Jul 2025 855 885 850 855 126 10,755,000 32
02 Jul 2025 855 915 855 895 344 30,638,500 68
03 Jul 2025 945 945 850 900 276 25,225,000 35
04 Jul 2025 890 910 820 885 118 10,321,000 43
07 Jul 2025 885 885 825 865 293 25,272,000 39
08 Jul 2025 865 895 830 895 311 27,255,000 46
09 Jul 2025 870 900 870 880 440 39,351,000 22
10 Jul 2025 950 995 875 930 483 44,422,500 81
11 Jul 2025 930 950 880 945 359 33,083,000 50
15 Jul 2025 945 945 890 930 354 32,604,000 29
16 Jul 2025 940 1,070 890 995 1,818 174,550,000 124
17 Jul 2025 1,020 1,020 960 1,010 791 79,145,000 92
18 Jul 2025 1,010 1,070 985 1,050 636 64,659,000 90
21 Jul 2025 1,045 1,050 960 1,000 1,405 140,342,500 36
22 Jul 2025 1,000 1,010 960 1,000 1,094 109,278,500 22
23 Jul 2025 1,020 1,045 975 1,040 919 93,701,000 58
24 Jul 2025 1,035 1,045 1,000 1,045 1,017 105,137,500 63
25 Jul 2025 1,050 1,050 1,015 1,050 459 47,900,000 35
28 Jul 2025 1,050 1,100 995 1,015 1,663 168,649,500 76
29 Jul 2025 1,000 1,000 950 980 191 18,623,500 47
30 Jul 2025 975 975 950 950 36 3,458,000 6
31 Jul 2025 975 980 905 905 670 64,750,000 48
01 Aug 2025 970 1,125 970 1,005 1,447 151,262,000 263
04 Aug 2025 1,085 1,085 955 980 306 30,473,500 101
05 Aug 2025 1,000 1,000 935 965 96 9,180,500 30
06 Aug 2025 1,030 1,030 965 985 102 10,261,000 32
07 Aug 2025 1,010 1,060 965 1,000 584 58,701,000 130
08 Aug 2025 970 995 915 995 523 51,970,500 24
11 Aug 2025 995 1,000 960 995 1,058 105,259,500 19
12 Aug 2025 995 1,000 960 970 1,450 143,700,500 57
13 Aug 2025 1,000 1,010 970 1,010 208 20,766,000 46
14 Aug 2025 970 990 970 990 299 29,478,000 26
15 Aug 2025 990 990 960 990 472 46,563,000 22
19 Aug 2025 995 1,000 980 995 1,070 106,849,500 28
20 Aug 2025 1,015 1,015 965 980 146 14,180,500 30
21 Aug 2025 980 1,020 980 990 104 10,352,000 19
22 Aug 2025 1,010 1,020 1,005 1,020 45 4,556,500 15
25 Aug 2025 1,020 1,020 980 1,015 60 5,975,500 29
26 Aug 2025 1,000 1,015 990 990 64 6,407,500 16
27 Aug 2025 990 1,015 970 990 45 4,442,000 15
28 Aug 2025 980 1,000 980 980 1,026 102,575,500 10
29 Aug 2025 1,000 1,010 960 965 127 12,335,000 29
01 Sep 2025 970 995 965 985 336 32,512,000 25
02 Sep 2025 985 1,015 985 1,015 1,044 105,875,000 13
03 Sep 2025 1,025 1,030 985 1,025 259 26,406,000 50
04 Sep 2025 1,030 1,280 900 945 18,348 2,026,675,000 1,240
08 Sep 2025 945 945 880 895 5,139 465,812,000 219
09 Sep 2025 895 1,080 885 905 7,324 687,247,500 545
10 Sep 2025 905 905 850 885 7,535 649,891,500 291
11 Sep 2025 900 910 865 875 2,261 202,890,500 71
12 Sep 2025 895 920 865 910 2,331 209,445,500 67
15 Sep 2025 885 925 885 925 1,618 147,272,000 41
16 Sep 2025 925 940 905 935 2,476 228,118,500 80
17 Sep 2025 925 930 900 915 1,689 156,200,500 44
18 Sep 2025 915 925 890 900 1,645 150,402,000 35
19 Sep 2025 915 930 900 915 1,656 152,313,500 37
22 Sep 2025 915 980 915 925 1,470 138,978,000 102
23 Sep 2025 925 950 870 920 1,131 104,844,000 112
24 Sep 2025 930 950 890 925 718 65,363,500 44
25 Sep 2025 930 930 885 925 2,640 237,980,500 85
26 Sep 2025 930 975 910 910 580 54,397,000 39
29 Sep 2025 905 945 905 935 264 24,639,000 33
30 Dec 2025 1,045 1,045 1,000 1,000 97 9,720,500 15
10 Feb 2026 975 975 955 955 102 9,836,000 17
12 Feb 2026 995 1,020 955 990 819 81,316,500 77
13 Feb 2026 990 1,050 950 955 509 50,298,500 43
18 Feb 2026 955 1,000 920 995 252 24,343,000 34
19 Feb 2026 995 995 970 980 96 9,444,500 17
20 Feb 2026 1,020 1,045 1,000 1,035 763 77,889,500 45
23 Feb 2026 1,040 1,040 995 995 240 24,406,000 19
24 Feb 2026 995 995 980 980 87 8,581,500 17

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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online