Primarindo Asia Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 136.00 | 164.00 | 136.00 | 138.00 | 138.00 | 25,523,200 |
| 2023-10-25 | 147.00 | 147.00 | 135.00 | 136.00 | 136.00 | 1,260,400 |
| 2023-10-24 | 150.00 | 150.00 | 138.00 | 138.00 | 138.00 | 1,409,600 |
| 2023-10-23 | 165.00 | 165.00 | 139.00 | 141.00 | 141.00 | 4,138,000 |
| 2023-10-20 | 159.00 | 159.00 | 134.00 | 150.00 | 150.00 | 6,719,900 |
| 2023-10-19 | 137.00 | 162.00 | 137.00 | 149.00 | 149.00 | 8,026,300 |
| 2023-10-18 | 122.00 | 162.00 | 122.00 | 145.00 | 145.00 | 25,936,000 |
| 2023-10-17 | 137.00 | 137.00 | 126.00 | 130.00 | 130.00 | 1,431,100 |
| 2023-10-16 | 118.00 | 139.00 | 118.00 | 130.00 | 130.00 | 5,417,300 |
| 2023-10-13 | 135.00 | 151.00 | 115.00 | 124.00 | 124.00 | 27,332,100 |
| 2023-10-12 | 88.000 | 124.00 | 88.000 | 124.00 | 124.00 | 15,871,300 |
| 2023-10-11 | 107.00 | 107.00 | 90.000 | 92.000 | 92.000 | 1,628,300 |
| 2023-10-10 | 82.000 | 107.00 | 82.000 | 98.000 | 98.000 | 15,606,300 |
| 2023-10-09 | 81.000 | 88.000 | 81.000 | 87.000 | 87.000 | 569,600 |
| 2023-10-06 | 81.000 | 88.000 | 80.000 | 85.000 | 85.000 | 528,200 |
| 2023-10-05 | 84.000 | 100.00 | 82.000 | 85.000 | 85.000 | 3,068,700 |
| 2023-10-04 | 86.000 | 86.000 | 80.000 | 83.000 | 83.000 | 40,900 |
| 2023-10-03 | 84.000 | 84.000 | 80.000 | 80.000 | 80.000 | 34,700 |
| 2023-10-02 | 85.000 | 85.000 | 80.000 | 85.000 | 85.000 | 172,400 |
| 2023-09-29 | 89.000 | 89.000 | 80.000 | 85.000 | 85.000 | 32,900 |
| 2023-09-27 | 89.000 | 89.000 | 80.000 | 84.000 | 84.000 | 45,500 |
| 2023-09-26 | 90.000 | 90.000 | 79.000 | 83.000 | 83.000 | 64,700 |
| 2023-09-25 | 93.000 | 93.000 | 81.000 | 84.000 | 84.000 | 61,100 |
| 2023-09-22 | 90.000 | 90.000 | 79.000 | 86.000 | 86.000 | 162,800 |
| 2023-09-21 | 89.000 | 89.000 | 81.000 | 85.000 | 85.000 | 26,700 |
| 2023-09-20 | 82.000 | 85.000 | 80.000 | 83.000 | 83.000 | 11,200 |
| 2023-09-19 | 82.000 | 84.000 | 80.000 | 84.000 | 84.000 | 10,100 |
| 2023-09-18 | 89.000 | 89.000 | 80.000 | 82.000 | 82.000 | 23,300 |
| 2023-09-15 | 90.000 | 90.000 | 81.000 | 82.000 | 82.000 | 36,100 |
| 2023-09-14 | 83.000 | 85.000 | 81.000 | 84.000 | 84.000 | 37,400 |
| 2023-09-13 | 93.000 | 93.000 | 78.000 | 85.000 | 85.000 | 3,900 |
| 2023-09-12 | 90.000 | 90.000 | 83.000 | 86.000 | 86.000 | 49,100 |
| 2023-09-11 | 90.000 | 90.000 | 81.000 | 85.000 | 85.000 | 47,700 |
| 2023-09-08 | 89.000 | 89.000 | 81.000 | 83.000 | 83.000 | 41,100 |
| 2023-09-07 | 84.000 | 85.000 | 81.000 | 81.000 | 81.000 | 80,900 |
| 2023-09-06 | 94.000 | 94.000 | 83.000 | 83.000 | 83.000 | 210,300 |
| 2023-09-05 | 91.000 | 91.000 | 83.000 | 86.000 | 86.000 | 196,800 |
| 2023-09-04 | 83.000 | 83.000 | 79.000 | 83.000 | 83.000 | 56,800 |
| 2023-09-01 | 91.000 | 91.000 | 81.000 | 83.000 | 83.000 | 71,200 |
| 2023-08-31 | 92.000 | 92.000 | 82.000 | 84.000 | 84.000 | 21,400 |
| 2023-08-30 | 94.000 | 94.000 | 84.000 | 84.000 | 84.000 | 46,100 |
| 2023-08-29 | 93.000 | 93.000 | 84.000 | 86.000 | 86.000 | 18,100 |
| 2023-08-28 | 94.000 | 94.000 | 84.000 | 85.000 | 85.000 | 279,100 |
| 2023-08-25 | 95.000 | 95.000 | 83.000 | 87.000 | 87.000 | 365,100 |
| 2023-08-24 | 93.000 | 93.000 | 81.000 | 87.000 | 87.000 | 175,600 |
| 2023-08-23 | 91.000 | 91.000 | 84.000 | 87.000 | 87.000 | 167,400 |
| 2023-08-22 | 97.000 | 97.000 | 81.000 | 83.000 | 83.000 | 204,700 |
| 2023-08-21 | 96.000 | 96.000 | 83.000 | 89.000 | 89.000 | 391,400 |
| 2023-08-18 | 93.000 | 93.000 | 83.000 | 88.000 | 88.000 | 349,200 |
| 2023-08-16 | 91.000 | 91.000 | 81.000 | 85.000 | 85.000 | 220,300 |
| 2023-08-15 | 83.000 | 84.000 | 82.000 | 83.000 | 83.000 | 127,200 |
| 2023-08-14 | 91.000 | 91.000 | 81.000 | 82.000 | 82.000 | 163,100 |
| 2023-08-11 | 83.000 | 83.000 | 76.000 | 83.000 | 83.000 | 624,600 |
| 2023-08-10 | 75.000 | 80.000 | 74.000 | 76.000 | 76.000 | 113,300 |
| 2023-08-09 | 82.000 | 82.000 | 73.000 | 74.000 | 74.000 | 80,100 |
| 2023-08-08 | 75.000 | 75.000 | 74.000 | 75.000 | 75.000 | 351,600 |
| 2023-08-07 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 364,100 |
| 2023-08-04 | 73.000 | 77.000 | 73.000 | 75.000 | 75.000 | 321,800 |
| 2023-08-03 | 79.000 | 79.000 | 75.000 | 76.000 | 76.000 | 44,600 |
| 2023-08-02 | 87.000 | 87.000 | 75.000 | 76.000 | 76.000 | 2,110,100 |
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.