Primarindo Asia Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 96.000 | 96.000 | 91.000 | 93.000 | 93.000 | 288,900 |
| 2023-01-19 | 95.000 | 95.000 | 92.000 | 94.000 | 94.000 | 166,300 |
| 2023-01-18 | 99.000 | 99.000 | 93.000 | 93.000 | 93.000 | 115,500 |
| 2023-01-17 | 95.000 | 96.000 | 92.000 | 95.000 | 95.000 | 436,200 |
| 2023-01-16 | 91.000 | 95.000 | 90.000 | 94.000 | 94.000 | 525,600 |
| 2023-01-13 | 99.000 | 99.000 | 90.000 | 91.000 | 91.000 | 682,000 |
| 2023-01-12 | 95.000 | 96.000 | 90.000 | 90.000 | 90.000 | 1,258,700 |
| 2023-01-11 | 108.00 | 108.00 | 95.000 | 96.000 | 96.000 | 564,100 |
| 2023-01-10 | 107.00 | 107.00 | 101.00 | 102.00 | 102.00 | 454,700 |
| 2023-01-09 | 113.00 | 113.00 | 106.00 | 108.00 | 108.00 | 293,300 |
| 2023-01-06 | 119.00 | 119.00 | 107.00 | 113.00 | 113.00 | 365,100 |
| 2023-01-05 | 119.00 | 123.00 | 110.00 | 112.00 | 112.00 | 1,229,000 |
| 2023-01-04 | 123.00 | 123.00 | 114.00 | 114.00 | 114.00 | 155,600 |
| 2023-01-03 | 121.00 | 121.00 | 114.00 | 118.00 | 118.00 | 109,700 |
| 2023-01-02 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | 61,500 |
| 2022-12-30 | 123.00 | 123.00 | 115.00 | 117.00 | 117.00 | 346,100 |
| 2022-12-29 | 119.00 | 121.00 | 115.00 | 119.00 | 119.00 | 583,500 |
| 2022-12-28 | 121.00 | 123.00 | 114.00 | 116.00 | 116.00 | 702,700 |
| 2022-12-27 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | 262,500 |
| 2022-12-26 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 107,700 |
| 2022-12-23 | 130.00 | 130.00 | 122.00 | 125.00 | 125.00 | 59,000 |
| 2022-12-22 | 129.00 | 129.00 | 121.00 | 124.00 | 124.00 | 114,000 |
| 2022-12-21 | 131.00 | 131.00 | 121.00 | 125.00 | 125.00 | 80,400 |
| 2022-12-20 | 132.00 | 132.00 | 120.00 | 126.00 | 126.00 | 499,800 |
| 2022-12-19 | 135.00 | 135.00 | 125.00 | 127.00 | 127.00 | 223,600 |
| 2022-12-16 | 129.00 | 133.00 | 119.00 | 128.00 | 128.00 | 988,400 |
| 2022-12-15 | 130.00 | 130.00 | 120.00 | 123.00 | 123.00 | 271,700 |
| 2022-12-14 | 131.00 | 131.00 | 119.00 | 122.00 | 122.00 | 252,600 |
| 2022-12-13 | 127.00 | 127.00 | 114.00 | 123.00 | 123.00 | 796,500 |
| 2022-12-12 | 119.00 | 121.00 | 111.00 | 120.00 | 120.00 | 845,000 |
| 2022-12-09 | 125.00 | 125.00 | 113.00 | 119.00 | 119.00 | 607,800 |
| 2022-12-08 | 127.00 | 127.00 | 113.00 | 117.00 | 117.00 | 896,300 |
| 2022-12-07 | 126.00 | 129.00 | 118.00 | 121.00 | 121.00 | 809,300 |
| 2022-12-06 | 134.00 | 136.00 | 125.00 | 126.00 | 126.00 | 1,236,800 |
| 2022-12-05 | 146.00 | 146.00 | 134.00 | 134.00 | 134.00 | 943,600 |
| 2022-12-02 | 152.00 | 152.00 | 139.00 | 140.00 | 140.00 | 1,675,500 |
| 2022-12-01 | 156.00 | 156.00 | 141.00 | 146.00 | 146.00 | 2,988,600 |
| 2022-11-30 | 158.00 | 158.00 | 151.00 | 151.00 | 151.00 | 1,161,200 |
| 2022-11-29 | 158.00 | 158.00 | 149.00 | 152.00 | 152.00 | 1,005,600 |
| 2022-11-28 | 157.00 | 159.00 | 152.00 | 152.00 | 152.00 | 1,236,700 |
| 2022-11-25 | 162.00 | 162.00 | 155.00 | 156.00 | 156.00 | 2,883,800 |
| 2022-11-24 | 151.00 | 161.00 | 149.00 | 157.00 | 157.00 | 8,455,700 |
| 2022-11-23 | 152.00 | 154.00 | 149.00 | 151.00 | 151.00 | 2,013,400 |
| 2022-11-22 | 156.00 | 156.00 | 150.00 | 152.00 | 152.00 | 2,046,700 |
| 2022-11-21 | 161.00 | 162.00 | 150.00 | 154.00 | 154.00 | 7,216,100 |
| 2022-11-18 | 172.00 | 177.00 | 161.00 | 161.00 | 161.00 | 17,028,100 |
| 2022-11-17 | 178.00 | 182.00 | 173.00 | 173.00 | 173.00 | 11,968,400 |
| 2022-11-16 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 2,379,500 |
| 2022-11-15 | 216.00 | 228.00 | 200.00 | 200.00 | 200.00 | 41,228,100 |
| 2022-11-14 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 4,818,600 |
| 2022-11-11 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | 4,928,000 |
| 2022-11-10 | 212.00 | 220.00 | 210.00 | 212.00 | 212.00 | 19,236,000 |
| 2022-11-09 | 202.00 | 214.00 | 200.00 | 210.00 | 210.00 | 7,348,100 |
| 2022-11-08 | 204.00 | 210.00 | 202.00 | 202.00 | 202.00 | 6,120,900 |
| 2022-11-07 | 204.00 | 214.00 | 194.00 | 208.00 | 208.00 | 16,155,000 |
| 2022-11-04 | 224.00 | 226.00 | 208.00 | 208.00 | 208.00 | 6,037,000 |
| 2022-11-03 | 194.00 | 224.00 | 194.00 | 222.00 | 222.00 | 23,455,300 |
| 2022-11-02 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 449,900 |
| 2022-11-01 | 240.00 | 246.00 | 222.00 | 222.00 | 222.00 | 15,534,500 |
| 2022-10-31 | 218.00 | 238.00 | 218.00 | 238.00 | 238.00 | 34,300,500 |
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.