Primarindo Asia Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 88.000 | 88.000 | 86.000 | 86.000 | 86.000 | 160,700 |
| 2025-01-30 | 87.000 | 89.000 | 85.000 | 86.000 | 86.000 | 214,900 |
| 2025-01-24 | 89.000 | 90.000 | 87.000 | 87.000 | 87.000 | 332,000 |
| 2025-01-23 | 89.000 | 90.000 | 87.000 | 89.000 | 89.000 | 526,600 |
| 2025-01-22 | 88.000 | 90.000 | 88.000 | 88.000 | 88.000 | 546,300 |
| 2025-01-21 | 88.000 | 89.000 | 86.000 | 87.000 | 87.000 | 639,000 |
| 2025-01-20 | 88.000 | 91.000 | 87.000 | 88.000 | 88.000 | 1,111,800 |
| 2025-01-17 | 88.000 | 92.000 | 87.000 | 87.000 | 87.000 | 2,462,400 |
| 2025-01-16 | 86.000 | 92.000 | 86.000 | 89.000 | 89.000 | 4,983,500 |
| 2025-01-15 | 88.000 | 90.000 | 85.000 | 86.000 | 86.000 | 1,048,300 |
| 2025-01-14 | 91.000 | 91.000 | 87.000 | 88.000 | 88.000 | 1,800,800 |
| 2025-01-13 | 91.000 | 93.000 | 89.000 | 91.000 | 91.000 | 4,414,200 |
| 2025-01-10 | 90.000 | 94.000 | 89.000 | 89.000 | 89.000 | 3,547,400 |
| 2025-01-09 | 92.000 | 94.000 | 89.000 | 89.000 | 89.000 | 1,338,400 |
| 2025-01-08 | 92.000 | 94.000 | 88.000 | 91.000 | 91.000 | 6,600,500 |
| 2025-01-07 | 87.000 | 117.00 | 86.000 | 92.000 | 92.000 | 24,094,600 |
| 2025-01-06 | 85.000 | 88.000 | 85.000 | 87.000 | 87.000 | 106,300 |
| 2025-01-03 | 88.000 | 88.000 | 86.000 | 86.000 | 86.000 | 234,100 |
| 2025-01-02 | 88.000 | 88.000 | 86.000 | 86.000 | 86.000 | 178,300 |
| 2024-12-30 | 85.000 | 90.000 | 84.000 | 87.000 | 87.000 | 563,700 |
| 2024-12-27 | 84.000 | 92.000 | 83.000 | 84.000 | 84.000 | 3,367,600 |
| 2024-12-24 | 88.000 | 92.000 | 81.000 | 84.000 | 84.000 | 1,292,300 |
| 2024-12-23 | 84.000 | 88.000 | 84.000 | 88.000 | 88.000 | 498,000 |
| 2024-12-20 | 87.000 | 90.000 | 86.000 | 88.000 | 88.000 | 343,900 |
| 2024-12-19 | 89.000 | 93.000 | 85.000 | 88.000 | 88.000 | 1,141,700 |
| 2024-12-18 | 88.000 | 91.000 | 87.000 | 88.000 | 88.000 | 331,800 |
| 2024-12-17 | 93.000 | 98.000 | 85.000 | 87.000 | 87.000 | 1,836,400 |
| 2024-12-16 | 102.00 | 103.00 | 91.000 | 93.000 | 93.000 | 1,669,200 |
| 2024-12-13 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | 886,300 |
| 2024-12-12 | 99.000 | 109.00 | 97.000 | 104.00 | 104.00 | 6,048,200 |
| 2024-12-11 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 155,100 |
| 2024-12-10 | 100.00 | 102.00 | 97.000 | 97.000 | 97.000 | 441,200 |
| 2024-12-09 | 98.000 | 100.00 | 96.000 | 97.000 | 97.000 | 174,500 |
| 2024-12-06 | 90.000 | 101.00 | 90.000 | 98.000 | 98.000 | 532,300 |
| 2024-12-05 | 95.000 | 101.00 | 94.000 | 97.000 | 97.000 | 1,163,400 |
| 2024-12-04 | 93.000 | 105.00 | 93.000 | 95.000 | 95.000 | 2,883,200 |
| 2024-12-03 | 91.000 | 104.00 | 91.000 | 103.00 | 103.00 | 2,146,800 |
| 2024-12-02 | 91.000 | 102.00 | 91.000 | 98.000 | 98.000 | 336,600 |
| 2024-11-29 | 90.000 | 103.00 | 90.000 | 101.00 | 101.00 | 707,800 |
| 2024-11-28 | 86.000 | 101.00 | 86.000 | 99.000 | 99.000 | 483,800 |
| 2024-11-26 | 90.000 | 98.000 | 90.000 | 94.000 | 94.000 | 184,200 |
| 2024-11-25 | 90.000 | 101.00 | 90.000 | 97.000 | 97.000 | 171,600 |
| 2024-11-22 | 90.000 | 103.00 | 90.000 | 97.000 | 97.000 | 161,900 |
| 2024-11-21 | 90.000 | 105.00 | 90.000 | 98.000 | 98.000 | 547,200 |
| 2024-11-20 | 86.000 | 107.00 | 86.000 | 98.000 | 98.000 | 3,507,900 |
| 2024-11-19 | 83.000 | 99.000 | 83.000 | 94.000 | 94.000 | 554,300 |
| 2024-11-18 | 82.000 | 95.000 | 82.000 | 92.000 | 92.000 | 28,000 |
| 2024-11-15 | 84.000 | 95.000 | 84.000 | 91.000 | 91.000 | 539,500 |
| 2024-11-14 | 86.000 | 102.00 | 86.000 | 93.000 | 93.000 | 1,166,200 |
| 2024-11-13 | 95.000 | 107.00 | 94.000 | 95.000 | 95.000 | 1,904,500 |
| 2024-11-12 | 98.000 | 109.00 | 98.000 | 105.00 | 105.00 | 713,100 |
| 2024-11-11 | 94.000 | 115.00 | 94.000 | 107.00 | 107.00 | 4,552,000 |
| 2024-11-08 | 97.000 | 110.00 | 97.000 | 104.00 | 104.00 | 984,100 |
| 2024-11-07 | 98.000 | 109.00 | 98.000 | 106.00 | 106.00 | 488,300 |
| 2024-11-06 | 100.00 | 111.00 | 100.00 | 107.00 | 107.00 | 323,500 |
| 2024-11-05 | 101.00 | 113.00 | 101.00 | 110.00 | 110.00 | 495,000 |
| 2024-11-04 | 103.00 | 113.00 | 103.00 | 110.00 | 110.00 | 599,000 |
| 2024-11-01 | 104.00 | 114.00 | 104.00 | 112.00 | 112.00 | 1,379,500 |
| 2024-10-31 | 102.00 | 116.00 | 102.00 | 114.00 | 114.00 | 2,946,700 |
| 2024-10-30 | 101.00 | 114.00 | 101.00 | 112.00 | 112.00 | 985,900 |
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.