Primarindo Asia Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 102.00 | 113.00 | 102.00 | 111.00 | 111.00 | 808,800 |
| 2024-10-28 | 100.00 | 113.00 | 100.00 | 112.00 | 112.00 | 1,448,300 |
| 2024-10-25 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 855,700 |
| 2024-10-24 | 102.00 | 112.00 | 102.00 | 111.00 | 111.00 | 727,000 |
| 2024-10-23 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 1,378,700 |
| 2024-10-22 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | 1,660,400 |
| 2024-10-21 | 111.00 | 117.00 | 109.00 | 113.00 | 113.00 | 6,703,600 |
| 2024-10-18 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 1,569,600 |
| 2024-10-17 | 109.00 | 115.00 | 109.00 | 112.00 | 112.00 | 3,291,800 |
| 2024-10-16 | 100.00 | 111.00 | 100.00 | 111.00 | 111.00 | 1,345,400 |
| 2024-10-15 | 100.00 | 109.00 | 100.00 | 109.00 | 109.00 | 586,100 |
| 2024-10-14 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,550,900 |
| 2024-10-11 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | 3,219,800 |
| 2024-10-10 | 100.00 | 126.00 | 100.00 | 111.00 | 111.00 | 66,119,800 |
| 2024-10-09 | 101.00 | 111.00 | 101.00 | 107.00 | 107.00 | 1,353,500 |
| 2024-10-08 | 100.00 | 112.00 | 100.00 | 110.00 | 110.00 | 801,200 |
| 2024-10-07 | 115.00 | 115.00 | 108.00 | 109.00 | 109.00 | 777,200 |
| 2024-10-04 | 117.00 | 117.00 | 107.00 | 108.00 | 108.00 | 1,125,600 |
| 2024-10-03 | 105.00 | 116.00 | 105.00 | 109.00 | 109.00 | 1,839,200 |
| 2024-10-02 | 108.00 | 138.00 | 108.00 | 115.00 | 115.00 | 17,558,300 |
| 2024-10-01 | 108.00 | 121.00 | 106.00 | 117.00 | 117.00 | 15,557,100 |
| 2024-09-30 | 105.00 | 115.00 | 105.00 | 108.00 | 108.00 | 3,057,700 |
| 2024-09-27 | 116.00 | 120.00 | 113.00 | 115.00 | 115.00 | 2,102,600 |
| 2024-09-26 | 112.00 | 125.00 | 112.00 | 117.00 | 117.00 | 11,387,800 |
| 2024-09-25 | 103.00 | 123.00 | 103.00 | 122.00 | 122.00 | 17,727,900 |
| 2024-09-24 | 106.00 | 115.00 | 106.00 | 111.00 | 111.00 | 4,282,300 |
| 2024-09-23 | 106.00 | 117.00 | 106.00 | 112.00 | 112.00 | 3,610,100 |
| 2024-09-20 | 120.00 | 122.00 | 113.00 | 115.00 | 115.00 | 3,291,200 |
| 2024-09-19 | 106.00 | 124.00 | 106.00 | 116.00 | 116.00 | 5,286,200 |
| 2024-09-18 | 113.00 | 126.00 | 110.00 | 115.00 | 115.00 | 20,506,400 |
| 2024-09-17 | 117.00 | 120.00 | 110.00 | 113.00 | 113.00 | 7,624,800 |
| 2024-09-13 | 104.00 | 133.00 | 104.00 | 117.00 | 117.00 | 25,743,300 |
| 2024-09-12 | 86.000 | 128.00 | 86.000 | 112.00 | 112.00 | 83,493,500 |
| 2024-09-11 | 84.000 | 100.00 | 84.000 | 95.000 | 95.000 | 4,854,000 |
| 2024-09-10 | 85.000 | 97.000 | 85.000 | 93.000 | 93.000 | 2,192,700 |
| 2024-09-09 | 87.000 | 102.00 | 87.000 | 94.000 | 94.000 | 8,133,800 |
| 2024-09-06 | 83.000 | 108.00 | 83.000 | 96.000 | 96.000 | 26,470,300 |
| 2024-09-05 | 76.000 | 105.00 | 76.000 | 91.000 | 91.000 | 60,323,100 |
| 2024-09-04 | 77.000 | 86.000 | 77.000 | 85.000 | 85.000 | 1,070,500 |
| 2024-09-03 | 83.000 | 85.000 | 83.000 | 85.000 | 85.000 | 357,800 |
| 2024-09-02 | 82.000 | 86.000 | 82.000 | 84.000 | 84.000 | 1,222,100 |
| 2024-08-30 | 75.000 | 86.000 | 75.000 | 84.000 | 84.000 | 794,900 |
| 2024-08-29 | 77.000 | 84.000 | 77.000 | 83.000 | 83.000 | 627,200 |
| 2024-08-28 | 83.000 | 85.000 | 83.000 | 84.000 | 84.000 | 559,700 |
| 2024-08-27 | 83.000 | 85.000 | 83.000 | 83.000 | 83.000 | 1,235,100 |
| 2024-08-26 | 80.000 | 86.000 | 80.000 | 83.000 | 83.000 | 1,787,400 |
| 2024-08-23 | 73.000 | 83.000 | 73.000 | 82.000 | 82.000 | 640,400 |
| 2024-08-22 | 83.000 | 83.000 | 81.000 | 81.000 | 81.000 | 1,108,200 |
| 2024-08-21 | 77.000 | 85.000 | 77.000 | 82.000 | 82.000 | 1,721,800 |
| 2024-08-20 | 81.000 | 85.000 | 81.000 | 85.000 | 85.000 | 2,280,700 |
| 2024-08-19 | 75.000 | 83.000 | 75.000 | 81.000 | 81.000 | 589,800 |
| 2024-08-16 | 79.000 | 84.000 | 79.000 | 82.000 | 82.000 | 2,476,500 |
| 2024-08-15 | 79.000 | 83.000 | 79.000 | 81.000 | 81.000 | 1,384,900 |
| 2024-08-14 | 80.000 | 83.000 | 80.000 | 80.000 | 80.000 | 2,408,700 |
| 2024-08-13 | 84.000 | 89.000 | 80.000 | 81.000 | 81.000 | 15,482,400 |
| 2024-08-12 | 72.000 | 101.00 | 72.000 | 85.000 | 85.000 | 76,234,200 |
| 2024-08-09 | 78.000 | 80.000 | 78.000 | 78.000 | 78.000 | 167,700 |
| 2024-08-08 | 73.000 | 83.000 | 73.000 | 79.000 | 79.000 | 1,794,500 |
| 2024-08-07 | 78.000 | 81.000 | 78.000 | 80.000 | 80.000 | 540,700 |
| 2024-08-06 | 73.000 | 81.000 | 73.000 | 80.000 | 80.000 | 196,600 |
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.