Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,749.32 +2,989.91 (+5.00%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Primarindo Asia Infrastructure Tbk. (BIMA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 79.00 | 84.00 | 79.00 | 81.00 | 81.00 | 539,700 |
| 02 May 2024 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | 495,300 |
| 30 Apr 2024 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 347,900 |
| 29 Apr 2024 | 83.00 | 85.00 | 79.00 | 80.00 | 80.00 | 636,500 |
| 26 Apr 2024 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | 475,500 |
| 25 Apr 2024 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | 833,200 |
| 24 Apr 2024 | 85.00 | 87.00 | 82.00 | 83.00 | 83.00 | 702,500 |
| 23 Apr 2024 | 86.00 | 88.00 | 83.00 | 85.00 | 85.00 | 1,191,800 |
| 22 Apr 2024 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 400,600 |
| 19 Apr 2024 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 337,200 |
| 18 Apr 2024 | 83.00 | 86.00 | 82.00 | 84.00 | 84.00 | 1,175,700 |
| 17 Apr 2024 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 1,709,600 |
| 16 Apr 2024 | 82.00 | 86.00 | 81.00 | 82.00 | 82.00 | 1,226,300 |
| 05 Apr 2024 | 79.00 | 101.00 | 79.00 | 81.00 | 81.00 | 37,173,600 |
| 04 Apr 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 339,500 |
| 03 Apr 2024 | 73.00 | 81.00 | 73.00 | 81.00 | 81.00 | 368,900 |
| 02 Apr 2024 | 74.00 | 83.00 | 74.00 | 80.00 | 80.00 | 483,400 |
| 01 Apr 2024 | 75.00 | 85.00 | 75.00 | 81.00 | 81.00 | 502,700 |
| 28 Mar 2024 | 78.00 | 86.00 | 78.00 | 82.00 | 82.00 | 794,900 |
| 27 Mar 2024 | 77.00 | 87.00 | 77.00 | 84.00 | 84.00 | 689,500 |
| 26 Mar 2024 | 86.00 | 86.00 | 80.00 | 84.00 | 84.00 | 1,004,100 |
| 25 Mar 2024 | 88.00 | 88.00 | 80.00 | 86.00 | 86.00 | 3,298,400 |
| 22 Mar 2024 | 92.00 | 93.00 | 84.00 | 85.00 | 85.00 | 3,446,900 |
| 21 Mar 2024 | 81.00 | 110.00 | 81.00 | 92.00 | 92.00 | 60,323,500 |
| 20 Mar 2024 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | 144,300 |
| 19 Mar 2024 | 82.00 | 83.00 | 79.00 | 82.00 | 82.00 | 269,900 |
| 18 Mar 2024 | 84.00 | 84.00 | 78.00 | 82.00 | 82.00 | 534,600 |
| 15 Mar 2024 | 85.00 | 99.00 | 83.00 | 83.00 | 83.00 | 10,239,500 |
| 14 Mar 2024 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 523,300 |
| 13 Mar 2024 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 48,300 |
| 08 Mar 2024 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 26,700 |
| 07 Mar 2024 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 91,600 |
| 06 Mar 2024 | 87.00 | 91.00 | 85.00 | 88.00 | 88.00 | 30,900 |
| 05 Mar 2024 | 87.00 | 87.00 | 83.00 | 86.00 | 86.00 | 149,800 |
| 04 Mar 2024 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 38,000 |
| 01 Mar 2024 | 87.00 | 90.00 | 87.00 | 87.00 | 87.00 | 77,200 |
| 29 Feb 2024 | 90.00 | 90.00 | 85.00 | 88.00 | 88.00 | 136,500 |
| 28 Feb 2024 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 40,700 |
| 27 Feb 2024 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | 25,800 |
| 26 Feb 2024 | 91.00 | 91.00 | 87.00 | 89.00 | 89.00 | 1,221,500 |
| 23 Feb 2024 | 89.00 | 92.00 | 89.00 | 91.00 | 91.00 | 101,500 |
| 22 Feb 2024 | 92.00 | 92.00 | 88.00 | 89.00 | 89.00 | 38,800 |
| 21 Feb 2024 | 90.00 | 93.00 | 88.00 | 90.00 | 90.00 | 342,000 |
| 20 Feb 2024 | 87.00 | 90.00 | 87.00 | 87.00 | 87.00 | 47,600 |
| 19 Feb 2024 | 85.00 | 92.00 | 85.00 | 87.00 | 87.00 | 296,300 |
| 16 Feb 2024 | 85.00 | 93.00 | 85.00 | 91.00 | 91.00 | 79,300 |
| 15 Feb 2024 | 83.00 | 93.00 | 83.00 | 91.00 | 91.00 | 343,200 |
| 13 Feb 2024 | 82.00 | 90.00 | 82.00 | 89.00 | 89.00 | 84,400 |
| 12 Feb 2024 | 83.00 | 89.00 | 83.00 | 87.00 | 87.00 | 80,000 |
| 07 Feb 2024 | 83.00 | 90.00 | 83.00 | 89.00 | 89.00 | 132,300 |
| 06 Feb 2024 | 85.00 | 92.00 | 85.00 | 89.00 | 89.00 | 132,200 |
| 05 Feb 2024 | 83.00 | 93.00 | 83.00 | 91.00 | 91.00 | 252,900 |
| 02 Feb 2024 | 81.00 | 93.00 | 81.00 | 90.00 | 90.00 | 837,400 |
| 01 Feb 2024 | 81.00 | 93.00 | 81.00 | 87.00 | 87.00 | 2,284,700 |
| 31 Jan 2024 | 86.00 | 92.00 | 85.00 | 87.00 | 87.00 | 1,067,200 |
| 30 Jan 2024 | 88.00 | 94.00 | 88.00 | 92.00 | 92.00 | 638,400 |
| 29 Jan 2024 | 89.00 | 96.00 | 89.00 | 94.00 | 94.00 | 436,800 |
| 26 Jan 2024 | 91.00 | 97.00 | 91.00 | 95.00 | 95.00 | 717,200 |
| 25 Jan 2024 | 91.00 | 97.00 | 91.00 | 97.00 | 97.00 | 316,000 |
| 24 Jan 2024 | 90.00 | 97.00 | 90.00 | 97.00 | 97.00 | 864,300 |
| 23 Jan 2024 | 94.00 | 99.00 | 94.00 | 96.00 | 96.00 | 2,254,700 |
| 22 Jan 2024 | 94.00 | 98.00 | 94.00 | 96.00 | 96.00 | 643,900 |
| 19 Jan 2024 | 92.00 | 100.00 | 92.00 | 96.00 | 96.00 | 2,506,800 |
| 18 Jan 2024 | 100.00 | 103.00 | 98.00 | 99.00 | 99.00 | 2,509,400 |
| 17 Jan 2024 | 93.00 | 103.00 | 93.00 | 100.00 | 100.00 | 3,307,100 |
| 16 Jan 2024 | 97.00 | 117.00 | 95.00 | 102.00 | 102.00 | 51,052,000 |
| 15 Jan 2024 | 96.00 | 113.00 | 93.00 | 97.00 | 97.00 | 28,113,400 |
| 12 Jan 2024 | 97.00 | 99.00 | 95.00 | 95.00 | 95.00 | 2,188,800 |
| 11 Jan 2024 | 96.00 | 105.00 | 93.00 | 97.00 | 97.00 | 10,086,300 |
| 10 Jan 2024 | 97.00 | 108.00 | 94.00 | 96.00 | 96.00 | 14,662,800 |
| 09 Jan 2024 | 95.00 | 100.00 | 92.00 | 93.00 | 93.00 | 923,300 |
| 08 Jan 2024 | 100.00 | 101.00 | 92.00 | 94.00 | 94.00 | 1,580,000 |
| 05 Jan 2024 | 101.00 | 123.00 | 98.00 | 101.00 | 101.00 | 18,934,700 |
| 04 Jan 2024 | 86.00 | 108.00 | 86.00 | 100.00 | 100.00 | 16,720,500 |
| 03 Jan 2024 | 85.00 | 108.00 | 85.00 | 92.00 | 92.00 | 12,694,200 |
| 02 Jan 2024 | 84.00 | 94.00 | 84.00 | 91.00 | 91.00 | 220,600 |
| 29 Dec 2023 | 85.00 | 94.00 | 85.00 | 90.00 | 90.00 | 48,800 |
| 28 Dec 2023 | 84.00 | 95.00 | 84.00 | 90.00 | 90.00 | 102,400 |
| 27 Dec 2023 | 82.00 | 93.00 | 82.00 | 90.00 | 90.00 | 145,000 |
| 22 Dec 2023 | 81.00 | 91.00 | 81.00 | 90.00 | 90.00 | 102,800 |
| 21 Dec 2023 | 82.00 | 92.00 | 82.00 | 91.00 | 91.00 | 601,000 |
| 20 Dec 2023 | 80.00 | 87.00 | 80.00 | 87.00 | 87.00 | 696,200 |
| 19 Dec 2023 | 80.00 | 90.00 | 80.00 | 86.00 | 86.00 | 1,464,500 |
| 18 Dec 2023 | 85.00 | 92.00 | 85.00 | 86.00 | 86.00 | 153,400 |
| 15 Dec 2023 | 83.00 | 92.00 | 81.00 | 91.00 | 91.00 | 501,100 |
| 14 Dec 2023 | 89.00 | 96.00 | 89.00 | 89.00 | 89.00 | 1,146,700 |
| 13 Dec 2023 | 88.00 | 95.00 | 88.00 | 89.00 | 89.00 | 806,500 |
| 12 Dec 2023 | 90.00 | 109.00 | 87.00 | 88.00 | 88.00 | 11,261,800 |
| 11 Dec 2023 | 96.00 | 98.00 | 94.00 | 94.00 | 94.00 | 406,100 |
| 08 Dec 2023 | 96.00 | 97.00 | 91.00 | 95.00 | 95.00 | 715,800 |
| 07 Dec 2023 | 91.00 | 96.00 | 91.00 | 95.00 | 95.00 | 422,000 |
| 06 Dec 2023 | 90.00 | 97.00 | 90.00 | 95.00 | 95.00 | 239,300 |
| 05 Dec 2023 | 91.00 | 96.00 | 91.00 | 95.00 | 95.00 | 178,900 |
| 04 Dec 2023 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | 190,500 |
| 01 Dec 2023 | 90.00 | 97.00 | 90.00 | 95.00 | 95.00 | 485,900 |
| 30 Nov 2023 | 91.00 | 98.00 | 91.00 | 96.00 | 96.00 | 252,500 |
| 29 Nov 2023 | 103.00 | 103.00 | 95.00 | 98.00 | 98.00 | 747,700 |
| 28 Nov 2023 | 104.00 | 104.00 | 98.00 | 99.00 | 99.00 | 709,400 |
| 27 Nov 2023 | 104.00 | 104.00 | 98.00 | 99.00 | 99.00 | 295,300 |
| 24 Nov 2023 | 106.00 | 106.00 | 99.00 | 100.00 | 100.00 | 163,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.