Primarindo Asia Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 224.00 | 234.00 | 224.00 | 232.00 | 232.00 | 458,400 |
| 2022-08-03 | 234.00 | 238.00 | 228.00 | 232.00 | 232.00 | 546,300 |
| 2022-08-02 | 222.00 | 236.00 | 222.00 | 230.00 | 230.00 | 1,237,800 |
| 2022-08-01 | 228.00 | 238.00 | 228.00 | 236.00 | 236.00 | 798,000 |
| 2022-07-29 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 865,700 |
| 2022-07-28 | 232.00 | 240.00 | 232.00 | 236.00 | 236.00 | 555,700 |
| 2022-07-27 | 224.00 | 242.00 | 224.00 | 238.00 | 238.00 | 1,245,100 |
| 2022-07-26 | 240.00 | 246.00 | 238.00 | 238.00 | 238.00 | 1,709,100 |
| 2022-07-25 | 232.00 | 242.00 | 232.00 | 240.00 | 240.00 | 633,400 |
| 2022-07-22 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 1,050,000 |
| 2022-07-21 | 236.00 | 246.00 | 236.00 | 240.00 | 240.00 | 2,081,600 |
| 2022-07-20 | 228.00 | 240.00 | 228.00 | 236.00 | 236.00 | 751,100 |
| 2022-07-19 | 228.00 | 242.00 | 228.00 | 238.00 | 238.00 | 1,284,300 |
| 2022-07-18 | 232.00 | 242.00 | 232.00 | 240.00 | 240.00 | 1,397,700 |
| 2022-07-15 | 236.00 | 246.00 | 236.00 | 240.00 | 240.00 | 2,356,900 |
| 2022-07-14 | 242.00 | 256.00 | 238.00 | 242.00 | 242.00 | 2,723,000 |
| 2022-07-13 | 244.00 | 248.00 | 242.00 | 248.00 | 248.00 | 1,982,600 |
| 2022-07-12 | 244.00 | 254.00 | 244.00 | 244.00 | 244.00 | 4,445,500 |
| 2022-07-11 | 238.00 | 258.00 | 238.00 | 244.00 | 244.00 | 8,176,100 |
| 2022-07-08 | 238.00 | 244.00 | 238.00 | 238.00 | 238.00 | 2,231,500 |
| 2022-07-07 | 230.00 | 246.00 | 230.00 | 236.00 | 236.00 | 3,650,500 |
| 2022-07-06 | 230.00 | 252.00 | 230.00 | 238.00 | 238.00 | 6,997,700 |
| 2022-07-05 | 220.00 | 238.00 | 220.00 | 232.00 | 232.00 | 3,478,300 |
| 2022-07-04 | 238.00 | 248.00 | 224.00 | 224.00 | 224.00 | 5,003,400 |
| 2022-07-01 | 236.00 | 256.00 | 236.00 | 238.00 | 238.00 | 4,863,900 |
| 2022-06-30 | 250.00 | 262.00 | 250.00 | 250.00 | 250.00 | 7,272,500 |
| 2022-06-29 | 258.00 | 264.00 | 252.00 | 252.00 | 252.00 | 6,680,200 |
| 2022-06-28 | 246.00 | 284.00 | 246.00 | 258.00 | 258.00 | 56,601,200 |
| 2022-06-27 | 260.00 | 276.00 | 258.00 | 260.00 | 260.00 | 10,933,500 |
| 2022-06-24 | 294.00 | 348.00 | 276.00 | 276.00 | 276.00 | 99,294,800 |
| 2022-06-23 | 292.00 | 300.00 | 290.00 | 296.00 | 296.00 | 4,239,800 |
| 2022-06-22 | 296.00 | 304.00 | 290.00 | 292.00 | 292.00 | 4,223,200 |
| 2022-06-21 | 304.00 | 322.00 | 292.00 | 294.00 | 294.00 | 56,846,400 |
| 2022-06-20 | 298.00 | 314.00 | 298.00 | 302.00 | 302.00 | 11,988,000 |
| 2022-06-17 | 286.00 | 314.00 | 286.00 | 298.00 | 298.00 | 7,580,400 |
| 2022-06-16 | 280.00 | 324.00 | 278.00 | 300.00 | 300.00 | 23,683,000 |
| 2022-06-15 | 320.00 | 320.00 | 298.00 | 298.00 | 298.00 | 10,922,200 |
| 2022-06-14 | 344.00 | 360.00 | 320.00 | 320.00 | 320.00 | 77,523,500 |
| 2022-06-13 | 264.00 | 346.00 | 264.00 | 344.00 | 344.00 | 97,000,300 |
| 2022-06-10 | 282.00 | 302.00 | 282.00 | 282.00 | 282.00 | 7,541,600 |
| 2022-06-09 | 326.00 | 348.00 | 302.00 | 302.00 | 302.00 | 79,838,200 |
| 2022-06-08 | 276.00 | 328.00 | 258.00 | 324.00 | 324.00 | 119,894,800 |
| 2022-06-07 | 244.00 | 278.00 | 244.00 | 276.00 | 276.00 | 24,827,600 |
| 2022-06-06 | 252.00 | 258.00 | 242.00 | 244.00 | 244.00 | 2,910,300 |
| 2022-06-03 | 240.00 | 256.00 | 240.00 | 248.00 | 248.00 | 4,161,900 |
| 2022-06-02 | 254.00 | 258.00 | 246.00 | 248.00 | 248.00 | 4,786,300 |
| 2022-05-31 | 250.00 | 266.00 | 244.00 | 252.00 | 252.00 | 7,095,900 |
| 2022-05-30 | 254.00 | 264.00 | 252.00 | 258.00 | 258.00 | 16,851,000 |
| 2022-05-27 | 270.00 | 270.00 | 252.00 | 252.00 | 252.00 | 25,427,900 |
| 2022-05-25 | 280.00 | 288.00 | 270.00 | 270.00 | 270.00 | 27,881,800 |
| 2022-05-24 | 314.00 | 328.00 | 290.00 | 290.00 | 290.00 | 32,250,200 |
| 2022-05-23 | 260.00 | 322.00 | 260.00 | 310.00 | 310.00 | 59,474,000 |
| 2022-05-20 | 270.00 | 274.00 | 262.00 | 264.00 | 264.00 | 4,431,100 |
| 2022-05-19 | 264.00 | 272.00 | 258.00 | 264.00 | 264.00 | 5,077,600 |
| 2022-05-18 | 268.00 | 268.00 | 258.00 | 264.00 | 264.00 | 3,365,700 |
| 2022-05-17 | 276.00 | 276.00 | 262.00 | 266.00 | 266.00 | 5,914,300 |
| 2022-05-13 | 262.00 | 286.00 | 252.00 | 260.00 | 260.00 | 16,164,600 |
| 2022-05-12 | 264.00 | 282.00 | 252.00 | 258.00 | 258.00 | 10,979,100 |
| 2022-05-11 | 276.00 | 292.00 | 256.00 | 262.00 | 262.00 | 12,055,500 |
| 2022-05-10 | 288.00 | 288.00 | 270.00 | 270.00 | 270.00 | 11,122,200 |
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.