Primarindo Asia Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 278.00 | 288.00 | 276.00 | 284.00 | 284.00 | 5,868,000 |
| 2022-01-28 | 268.00 | 286.00 | 268.00 | 276.00 | 276.00 | 5,879,100 |
| 2022-01-27 | 260.00 | 294.00 | 258.00 | 268.00 | 268.00 | 13,550,800 |
| 2022-01-26 | 284.00 | 302.00 | 268.00 | 270.00 | 270.00 | 15,210,500 |
| 2022-01-25 | 306.00 | 308.00 | 284.00 | 284.00 | 284.00 | 7,270,300 |
| 2022-01-24 | 294.00 | 316.00 | 292.00 | 304.00 | 304.00 | 6,834,500 |
| 2022-01-21 | 314.00 | 322.00 | 296.00 | 298.00 | 298.00 | 8,751,200 |
| 2022-01-20 | 324.00 | 330.00 | 310.00 | 314.00 | 314.00 | 17,167,400 |
| 2022-01-19 | 312.00 | 330.00 | 296.00 | 324.00 | 324.00 | 71,208,300 |
| 2022-01-18 | 348.00 | 372.00 | 310.00 | 310.00 | 310.00 | 143,792,200 |
| 2022-01-17 | 266.00 | 332.00 | 256.00 | 332.00 | 332.00 | 155,469,300 |
| 2022-01-14 | 290.00 | 306.00 | 266.00 | 266.00 | 266.00 | 74,987,100 |
| 2022-01-13 | 242.00 | 290.00 | 236.00 | 284.00 | 284.00 | 83,153,600 |
| 2022-01-12 | 246.00 | 262.00 | 236.00 | 238.00 | 238.00 | 10,435,500 |
| 2022-01-11 | 252.00 | 276.00 | 236.00 | 248.00 | 248.00 | 40,715,000 |
| 2022-01-10 | 274.00 | 274.00 | 252.00 | 252.00 | 252.00 | 20,262,200 |
| 2022-01-07 | 240.00 | 270.00 | 230.00 | 270.00 | 270.00 | 57,950,000 |
| 2022-01-06 | 258.00 | 258.00 | 240.00 | 240.00 | 240.00 | 14,689,600 |
| 2022-01-05 | 280.00 | 306.00 | 258.00 | 258.00 | 258.00 | 131,026,700 |
| 2022-01-04 | 216.00 | 284.00 | 214.00 | 276.00 | 276.00 | 140,960,000 |
| 2022-01-03 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 1,817,900 |
| 2021-12-30 | 268.00 | 288.00 | 246.00 | 246.00 | 246.00 | 108,182,100 |
| 2021-12-29 | 198.00 | 264.00 | 198.00 | 264.00 | 264.00 | 185,816,400 |
| 2021-12-28 | 232.00 | 238.00 | 212.00 | 212.00 | 212.00 | 63,022,900 |
| 2021-12-27 | 185.00 | 226.00 | 176.00 | 226.00 | 226.00 | 119,196,000 |
| 2021-12-24 | 183.00 | 216.00 | 180.00 | 182.00 | 182.00 | 95,052,900 |
| 2021-12-23 | 186.00 | 186.00 | 181.00 | 183.00 | 183.00 | 1,773,600 |
| 2021-12-22 | 186.00 | 188.00 | 181.00 | 182.00 | 182.00 | 6,254,900 |
| 2021-12-21 | 186.00 | 186.00 | 179.00 | 181.00 | 181.00 | 1,335,600 |
| 2021-12-20 | 182.00 | 184.00 | 179.00 | 181.00 | 181.00 | 1,710,800 |
| 2021-12-17 | 184.00 | 185.00 | 180.00 | 182.00 | 182.00 | 1,283,700 |
| 2021-12-16 | 181.00 | 189.00 | 179.00 | 184.00 | 184.00 | 7,644,500 |
| 2021-12-15 | 179.00 | 184.00 | 179.00 | 179.00 | 179.00 | 1,583,700 |
| 2021-12-14 | 186.00 | 186.00 | 179.00 | 179.00 | 179.00 | 2,461,900 |
| 2021-12-13 | 184.00 | 186.00 | 180.00 | 184.00 | 184.00 | 1,685,700 |
| 2021-12-10 | 173.00 | 187.00 | 173.00 | 182.00 | 182.00 | 3,194,600 |
| 2021-12-09 | 178.00 | 190.00 | 178.00 | 180.00 | 180.00 | 3,785,900 |
| 2021-12-08 | 189.00 | 193.00 | 184.00 | 187.00 | 187.00 | 9,282,800 |
| 2021-12-07 | 180.00 | 190.00 | 179.00 | 189.00 | 189.00 | 15,438,800 |
| 2021-12-06 | 187.00 | 187.00 | 175.00 | 178.00 | 178.00 | 5,529,900 |
| 2021-12-03 | 191.00 | 196.00 | 185.00 | 185.00 | 185.00 | 16,436,800 |
| 2021-12-02 | 169.00 | 194.00 | 169.00 | 189.00 | 189.00 | 33,245,500 |
| 2021-12-01 | 175.00 | 182.00 | 166.00 | 169.00 | 169.00 | 6,061,600 |
| 2021-11-30 | 180.00 | 200.00 | 173.00 | 175.00 | 175.00 | 49,938,800 |
| 2021-11-29 | 184.00 | 186.00 | 172.00 | 177.00 | 177.00 | 4,380,100 |
| 2021-11-26 | 188.00 | 190.00 | 184.00 | 184.00 | 184.00 | 3,518,300 |
| 2021-11-25 | 187.00 | 192.00 | 185.00 | 187.00 | 187.00 | 4,047,300 |
| 2021-11-24 | 192.00 | 195.00 | 187.00 | 187.00 | 187.00 | 4,973,700 |
| 2021-11-23 | 208.00 | 212.00 | 192.00 | 192.00 | 192.00 | 36,594,000 |
| 2021-11-22 | 189.00 | 206.00 | 183.00 | 206.00 | 206.00 | 43,823,700 |
| 2021-11-19 | 189.00 | 190.00 | 186.00 | 186.00 | 186.00 | 3,336,900 |
| 2021-11-18 | 188.00 | 199.00 | 186.00 | 188.00 | 188.00 | 11,188,700 |
| 2021-11-17 | 184.00 | 191.00 | 184.00 | 187.00 | 187.00 | 4,124,300 |
| 2021-11-16 | 186.00 | 188.00 | 183.00 | 184.00 | 184.00 | 4,119,500 |
| 2021-11-15 | 193.00 | 193.00 | 183.00 | 185.00 | 185.00 | 5,777,900 |
| 2021-11-12 | 197.00 | 199.00 | 191.00 | 192.00 | 192.00 | 5,017,300 |
| 2021-11-11 | 204.00 | 204.00 | 196.00 | 197.00 | 197.00 | 5,484,700 |
| 2021-11-10 | 193.00 | 212.00 | 191.00 | 202.00 | 202.00 | 40,069,800 |
| 2021-11-09 | 192.00 | 196.00 | 183.00 | 191.00 | 191.00 | 6,335,300 |
| 2021-11-08 | 198.00 | 199.00 | 188.00 | 190.00 | 190.00 | 9,506,200 |
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.