Primarindo Asia Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 310.00 | 330.00 | 290.00 | 290.00 | 290.00 | 74,879,200 |
| 2022-04-28 | 252.00 | 312.00 | 252.00 | 310.00 | 310.00 | 96,123,600 |
| 2022-04-27 | 268.00 | 294.00 | 252.00 | 254.00 | 254.00 | 46,900,500 |
| 2022-04-26 | 296.00 | 304.00 | 270.00 | 270.00 | 270.00 | 35,757,500 |
| 2022-04-25 | 290.00 | 322.00 | 256.00 | 290.00 | 290.00 | 182,816,900 |
| 2022-04-22 | 220.00 | 274.00 | 220.00 | 274.00 | 274.00 | 39,428,500 |
| 2022-04-21 | 216.00 | 250.00 | 216.00 | 220.00 | 220.00 | 12,326,000 |
| 2022-04-20 | 224.00 | 236.00 | 220.00 | 220.00 | 220.00 | 3,019,800 |
| 2022-04-19 | 214.00 | 260.00 | 214.00 | 222.00 | 222.00 | 32,617,400 |
| 2022-04-18 | 218.00 | 248.00 | 218.00 | 230.00 | 230.00 | 7,915,500 |
| 2022-04-14 | 240.00 | 242.00 | 224.00 | 224.00 | 224.00 | 3,225,000 |
| 2022-04-13 | 260.00 | 272.00 | 240.00 | 240.00 | 240.00 | 28,916,100 |
| 2022-04-12 | 194.00 | 256.00 | 194.00 | 256.00 | 256.00 | 38,316,400 |
| 2022-04-11 | 216.00 | 216.00 | 202.00 | 206.00 | 206.00 | 1,837,200 |
| 2022-04-08 | 212.00 | 220.00 | 212.00 | 216.00 | 216.00 | 681,600 |
| 2022-04-07 | 212.00 | 218.00 | 212.00 | 216.00 | 216.00 | 990,000 |
| 2022-04-06 | 220.00 | 222.00 | 212.00 | 212.00 | 212.00 | 1,568,000 |
| 2022-04-05 | 212.00 | 230.00 | 212.00 | 220.00 | 220.00 | 3,894,900 |
| 2022-04-04 | 240.00 | 256.00 | 222.00 | 224.00 | 224.00 | 37,991,200 |
| 2022-04-01 | 202.00 | 238.00 | 200.00 | 238.00 | 238.00 | 17,895,000 |
| 2022-03-31 | 206.00 | 232.00 | 200.00 | 202.00 | 202.00 | 21,539,300 |
| 2022-03-30 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | 624,300 |
| 2022-03-29 | 210.00 | 220.00 | 206.00 | 210.00 | 210.00 | 2,196,400 |
| 2022-03-28 | 212.00 | 218.00 | 208.00 | 210.00 | 210.00 | 874,900 |
| 2022-03-25 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 781,500 |
| 2022-03-24 | 216.00 | 220.00 | 212.00 | 216.00 | 216.00 | 438,100 |
| 2022-03-23 | 216.00 | 224.00 | 212.00 | 216.00 | 216.00 | 2,325,100 |
| 2022-03-22 | 212.00 | 224.00 | 210.00 | 214.00 | 214.00 | 1,795,600 |
| 2022-03-21 | 216.00 | 220.00 | 212.00 | 212.00 | 212.00 | 1,013,200 |
| 2022-03-18 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | 1,689,200 |
| 2022-03-17 | 216.00 | 230.00 | 216.00 | 218.00 | 218.00 | 1,975,900 |
| 2022-03-16 | 216.00 | 222.00 | 216.00 | 216.00 | 216.00 | 519,100 |
| 2022-03-15 | 220.00 | 226.00 | 216.00 | 216.00 | 216.00 | 1,574,500 |
| 2022-03-14 | 222.00 | 226.00 | 218.00 | 220.00 | 220.00 | 1,364,200 |
| 2022-03-11 | 210.00 | 228.00 | 210.00 | 222.00 | 222.00 | 1,344,500 |
| 2022-03-10 | 212.00 | 228.00 | 212.00 | 222.00 | 222.00 | 2,726,700 |
| 2022-03-09 | 204.00 | 248.00 | 204.00 | 218.00 | 218.00 | 13,712,800 |
| 2022-03-08 | 232.00 | 234.00 | 218.00 | 218.00 | 218.00 | 1,672,600 |
| 2022-03-07 | 236.00 | 248.00 | 226.00 | 234.00 | 234.00 | 3,517,300 |
| 2022-03-04 | 276.00 | 276.00 | 240.00 | 240.00 | 240.00 | 8,305,900 |
| 2022-03-02 | 220.00 | 266.00 | 220.00 | 256.00 | 256.00 | 29,257,000 |
| 2022-03-01 | 230.00 | 246.00 | 228.00 | 234.00 | 234.00 | 8,139,600 |
| 2022-02-25 | 236.00 | 244.00 | 224.00 | 230.00 | 230.00 | 2,797,900 |
| 2022-02-24 | 258.00 | 282.00 | 232.00 | 232.00 | 232.00 | 32,775,100 |
| 2022-02-23 | 248.00 | 254.00 | 246.00 | 248.00 | 248.00 | 1,897,400 |
| 2022-02-22 | 254.00 | 256.00 | 248.00 | 248.00 | 248.00 | 1,455,000 |
| 2022-02-21 | 260.00 | 262.00 | 242.00 | 252.00 | 252.00 | 4,576,000 |
| 2022-02-18 | 256.00 | 264.00 | 256.00 | 258.00 | 258.00 | 1,434,300 |
| 2022-02-17 | 262.00 | 266.00 | 258.00 | 258.00 | 258.00 | 1,603,800 |
| 2022-02-16 | 254.00 | 270.00 | 254.00 | 262.00 | 262.00 | 5,191,200 |
| 2022-02-15 | 258.00 | 266.00 | 250.00 | 254.00 | 254.00 | 4,869,100 |
| 2022-02-14 | 288.00 | 292.00 | 266.00 | 266.00 | 266.00 | 6,509,000 |
| 2022-02-11 | 292.00 | 296.00 | 284.00 | 286.00 | 286.00 | 3,643,000 |
| 2022-02-10 | 302.00 | 308.00 | 286.00 | 292.00 | 292.00 | 18,375,900 |
| 2022-02-09 | 278.00 | 302.00 | 276.00 | 302.00 | 302.00 | 29,936,900 |
| 2022-02-08 | 282.00 | 286.00 | 278.00 | 278.00 | 278.00 | 3,250,900 |
| 2022-02-07 | 278.00 | 286.00 | 278.00 | 282.00 | 282.00 | 5,489,000 |
| 2022-02-04 | 278.00 | 288.00 | 276.00 | 278.00 | 278.00 | 5,750,100 |
| 2022-02-03 | 280.00 | 290.00 | 274.00 | 278.00 | 278.00 | 10,941,900 |
| 2022-02-02 | 290.00 | 290.00 | 278.00 | 280.00 | 280.00 | 5,659,400 |
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.