Primarindo Asia Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 94.000 | 99.000 | 94.000 | 96.000 | 96.000 | 2,254,700 |
| 2024-01-22 | 94.000 | 98.000 | 94.000 | 96.000 | 96.000 | 643,900 |
| 2024-01-19 | 92.000 | 100.00 | 92.000 | 96.000 | 96.000 | 2,506,800 |
| 2024-01-18 | 100.00 | 103.00 | 98.000 | 99.000 | 99.000 | 2,509,400 |
| 2024-01-17 | 93.000 | 103.00 | 93.000 | 100.00 | 100.00 | 3,307,100 |
| 2024-01-16 | 97.000 | 117.00 | 95.000 | 102.00 | 102.00 | 51,052,000 |
| 2024-01-15 | 96.000 | 113.00 | 93.000 | 97.000 | 97.000 | 28,113,400 |
| 2024-01-12 | 97.000 | 99.000 | 95.000 | 95.000 | 95.000 | 2,188,800 |
| 2024-01-11 | 96.000 | 105.00 | 93.000 | 97.000 | 97.000 | 10,086,300 |
| 2024-01-10 | 97.000 | 108.00 | 94.000 | 96.000 | 96.000 | 14,662,800 |
| 2024-01-09 | 95.000 | 100.00 | 92.000 | 93.000 | 93.000 | 923,300 |
| 2024-01-08 | 100.00 | 101.00 | 92.000 | 94.000 | 94.000 | 1,580,000 |
| 2024-01-05 | 101.00 | 123.00 | 98.000 | 101.00 | 101.00 | 18,934,700 |
| 2024-01-04 | 86.000 | 108.00 | 86.000 | 100.00 | 100.00 | 16,720,500 |
| 2024-01-03 | 85.000 | 108.00 | 85.000 | 92.000 | 92.000 | 12,694,200 |
| 2024-01-02 | 84.000 | 94.000 | 84.000 | 91.000 | 91.000 | 220,600 |
| 2023-12-29 | 85.000 | 94.000 | 85.000 | 90.000 | 90.000 | 48,800 |
| 2023-12-28 | 84.000 | 95.000 | 84.000 | 90.000 | 90.000 | 102,400 |
| 2023-12-27 | 82.000 | 93.000 | 82.000 | 90.000 | 90.000 | 145,000 |
| 2023-12-22 | 81.000 | 91.000 | 81.000 | 90.000 | 90.000 | 102,800 |
| 2023-12-21 | 82.000 | 92.000 | 82.000 | 91.000 | 91.000 | 601,000 |
| 2023-12-20 | 80.000 | 87.000 | 80.000 | 87.000 | 87.000 | 696,200 |
| 2023-12-19 | 80.000 | 90.000 | 80.000 | 86.000 | 86.000 | 1,464,500 |
| 2023-12-18 | 85.000 | 92.000 | 85.000 | 86.000 | 86.000 | 153,400 |
| 2023-12-15 | 83.000 | 92.000 | 81.000 | 91.000 | 91.000 | 501,100 |
| 2023-12-14 | 89.000 | 96.000 | 89.000 | 89.000 | 89.000 | 1,146,700 |
| 2023-12-13 | 88.000 | 95.000 | 88.000 | 89.000 | 89.000 | 806,500 |
| 2023-12-12 | 90.000 | 109.00 | 87.000 | 88.000 | 88.000 | 11,261,800 |
| 2023-12-11 | 96.000 | 98.000 | 94.000 | 94.000 | 94.000 | 406,100 |
| 2023-12-08 | 96.000 | 97.000 | 91.000 | 95.000 | 95.000 | 715,800 |
| 2023-12-07 | 91.000 | 96.000 | 91.000 | 95.000 | 95.000 | 422,000 |
| 2023-12-06 | 90.000 | 97.000 | 90.000 | 95.000 | 95.000 | 239,300 |
| 2023-12-05 | 91.000 | 96.000 | 91.000 | 95.000 | 95.000 | 178,900 |
| 2023-12-04 | 95.000 | 97.000 | 93.000 | 95.000 | 95.000 | 190,500 |
| 2023-12-01 | 90.000 | 97.000 | 90.000 | 95.000 | 95.000 | 485,900 |
| 2023-11-30 | 91.000 | 98.000 | 91.000 | 96.000 | 96.000 | 252,500 |
| 2023-11-29 | 103.00 | 103.00 | 95.000 | 98.000 | 98.000 | 747,700 |
| 2023-11-28 | 104.00 | 104.00 | 98.000 | 99.000 | 99.000 | 709,400 |
| 2023-11-27 | 104.00 | 104.00 | 98.000 | 99.000 | 99.000 | 295,300 |
| 2023-11-24 | 106.00 | 106.00 | 99.000 | 100.00 | 100.00 | 163,600 |
| 2023-11-23 | 98.000 | 103.00 | 96.000 | 99.000 | 99.000 | 940,200 |
| 2023-11-22 | 101.00 | 102.00 | 97.000 | 98.000 | 98.000 | 533,500 |
| 2023-11-21 | 106.00 | 106.00 | 99.000 | 101.00 | 101.00 | 1,161,900 |
| 2023-11-20 | 104.00 | 105.00 | 100.00 | 103.00 | 103.00 | 1,194,500 |
| 2023-11-17 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 289,700 |
| 2023-11-16 | 109.00 | 109.00 | 102.00 | 104.00 | 104.00 | 656,200 |
| 2023-11-15 | 115.00 | 115.00 | 104.00 | 105.00 | 105.00 | 2,330,700 |
| 2023-11-14 | 111.00 | 114.00 | 108.00 | 109.00 | 109.00 | 2,603,600 |
| 2023-11-13 | 117.00 | 123.00 | 111.00 | 111.00 | 111.00 | 7,004,000 |
| 2023-11-10 | 132.00 | 161.00 | 113.00 | 114.00 | 114.00 | 40,405,300 |
| 2023-11-09 | 128.00 | 135.00 | 128.00 | 132.00 | 132.00 | 769,000 |
| 2023-11-08 | 132.00 | 137.00 | 131.00 | 134.00 | 134.00 | 2,002,600 |
| 2023-11-07 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 424,100 |
| 2023-11-06 | 127.00 | 132.00 | 126.00 | 130.00 | 130.00 | 958,800 |
| 2023-11-03 | 133.00 | 135.00 | 127.00 | 127.00 | 127.00 | 1,158,900 |
| 2023-11-02 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | 590,900 |
| 2023-11-01 | 135.00 | 138.00 | 127.00 | 135.00 | 135.00 | 1,007,900 |
| 2023-10-31 | 140.00 | 141.00 | 135.00 | 135.00 | 135.00 | 1,601,800 |
| 2023-10-30 | 135.00 | 146.00 | 135.00 | 140.00 | 140.00 | 2,274,300 |
| 2023-10-27 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | 828,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.