Price History - PRIM

Kembali ke Company
Ticker: PRIM
Company: PT Royal Prima Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 77.00 80.00 77.00 79.00 10,217,700 0
18-Jan-2024 79.00 79.00 77.00 77.00 7,520,100 0
17-Jan-2024 79.00 81.00 78.00 79.00 19,937,200 0
16-Jan-2024 80.00 80.00 77.00 79.00 6,446,900 0
15-Jan-2024 80.00 81.00 78.00 79.00 5,503,400 0
12-Jan-2024 79.00 81.00 78.00 80.00 7,865,900 0
11-Jan-2024 81.00 82.00 76.00 79.00 35,996,300 0
10-Jan-2024 81.00 84.00 80.00 81.00 34,862,300 0
09-Jan-2024 85.00 85.00 81.00 81.00 30,822,300 0
08-Jan-2024 88.00 91.00 82.00 85.00 53,381,500 0
05-Jan-2024 89.00 90.00 87.00 87.00 12,079,500 0
04-Jan-2024 89.00 91.00 88.00 88.00 16,068,400 0
03-Jan-2024 88.00 93.00 87.00 88.00 36,813,500 0
02-Jan-2024 89.00 91.00 85.00 88.00 58,706,300 0
29-Dec-2023 91.00 92.00 87.00 88.00 38,953,600 0
28-Dec-2023 91.00 97.00 89.00 90.00 95,901,800 0
27-Dec-2023 97.00 100.00 90.00 90.00 91,062,300 0
22-Dec-2023 93.00 99.00 91.00 96.00 98,243,300 0
21-Dec-2023 98.00 100.00 91.00 93.00 165,471,200 0
20-Dec-2023 101.00 117.00 98.00 99.00 565,243,200 0
19-Dec-2023 95.00 103.00 93.00 100.00 376,920,700 0
18-Dec-2023 87.00 97.00 85.00 94.00 180,023,400 0
15-Dec-2023 92.00 94.00 85.00 87.00 54,531,700 0
14-Dec-2023 94.00 95.00 88.00 91.00 57,730,800 0
13-Dec-2023 86.00 98.00 85.00 94.00 148,862,400 0
12-Dec-2023 90.00 90.00 83.00 85.00 54,410,300 0
11-Dec-2023 91.00 95.00 87.00 89.00 46,278,600 0
08-Dec-2023 90.00 97.00 89.00 91.00 111,982,700 0
07-Dec-2023 94.00 94.00 86.00 90.00 56,965,800 0
06-Dec-2023 96.00 99.00 90.00 92.00 186,408,300 0
05-Dec-2023 79.00 105.00 78.00 95.00 513,104,700 0
04-Dec-2023 78.00 81.00 77.00 79.00 13,949,300 0
01-Dec-2023 81.00 86.00 75.00 78.00 59,843,100 0
30-Nov-2023 85.00 85.00 79.00 81.00 13,178,800 0
29-Nov-2023 84.00 86.00 82.00 84.00 20,345,400 0
28-Nov-2023 90.00 91.00 83.00 84.00 36,244,100 0
27-Nov-2023 88.00 91.00 87.00 90.00 11,682,600 0
24-Nov-2023 89.00 91.00 84.00 88.00 27,846,100 0
23-Nov-2023 75.00 88.00 75.00 86.00 26,909,300 0
22-Nov-2023 71.00 86.00 71.00 83.00 66,417,100 0
21-Nov-2023 80.00 90.00 78.00 79.00 55,698,700 0
20-Nov-2023 86.00 89.00 79.00 80.00 58,408,400 0
17-Nov-2023 93.00 94.00 86.00 88.00 28,716,200 0
16-Nov-2023 91.00 95.00 91.00 93.00 43,327,500 0
15-Nov-2023 89.00 91.00 83.00 90.00 35,007,900 0
14-Nov-2023 96.00 102.00 85.00 89.00 89,521,500 0
13-Nov-2023 95.00 98.00 93.00 95.00 24,574,200 0
10-Nov-2023 94.00 97.00 90.00 94.00 30,379,200 0
09-Nov-2023 90.00 100.00 90.00 95.00 36,901,700 0
08-Nov-2023 100.00 100.00 94.00 97.00 30,933,300 0
07-Nov-2023 103.00 104.00 98.00 99.00 42,414,400 0
06-Nov-2023 101.00 107.00 100.00 102.00 47,357,600 0
03-Nov-2023 101.00 104.00 99.00 100.00 26,489,100 0
02-Nov-2023 101.00 104.00 98.00 101.00 38,571,400 0
01-Nov-2023 108.00 108.00 98.00 100.00 34,755,000 0
31-Oct-2023 95.00 107.00 93.00 103.00 144,562,900 0
30-Oct-2023 118.00 118.00 93.00 93.00 200,188,300 0
27-Oct-2023 120.00 123.00 117.00 117.00 66,596,600 0
26-Oct-2023 124.00 126.00 115.00 120.00 123,462,200 0
25-Oct-2023 123.00 127.00 121.00 123.00 51,138,900 0
24-Oct-2023 120.00 139.00 117.00 124.00 231,367,500 0
23-Oct-2023 119.00 124.00 113.00 119.00 85,459,900 0
20-Oct-2023 111.00 122.00 110.00 118.00 122,078,000 0
19-Oct-2023 109.00 118.00 106.00 112.00 148,349,300 0
18-Oct-2023 119.00 123.00 100.00 109.00 177,324,300 0
17-Oct-2023 115.00 128.00 110.00 122.00 273,616,500 0
16-Oct-2023 115.00 123.00 105.00 114.00 265,538,700 0
13-Oct-2023 89.00 118.00 89.00 113.00 706,708,200 0
12-Oct-2023 92.00 94.00 89.00 90.00 46,028,300 0
11-Oct-2023 92.00 96.00 90.00 92.00 163,622,700 0
10-Oct-2023 90.00 92.00 87.00 90.00 49,667,500 0
09-Oct-2023 88.00 96.00 87.00 89.00 209,973,600 0
06-Oct-2023 89.00 91.00 84.00 87.00 93,171,300 0
05-Oct-2023 82.00 92.00 79.00 88.00 225,317,100 0
04-Oct-2023 81.00 90.00 81.00 83.00 186,599,000 0
03-Oct-2023 80.00 95.00 76.00 89.00 1,061,416,400 0
02-Oct-2023 56.00 74.00 56.00 74.00 559,627,200 0
29-Sep-2023 50.00 57.00 50.00 55.00 554,048,100 0
27-Sep-2023 55.00 57.00 53.00 54.00 134,120,600 0
26-Sep-2023 55.00 59.00 53.00 55.00 118,437,200 0
25-Sep-2023 54.00 69.00 53.00 54.00 110,444,600 0
22-Sep-2023 55.00 55.00 53.00 54.00 2,432,700 0
21-Sep-2023 55.00 61.00 54.00 54.00 36,432,700 0
20-Sep-2023 55.00 55.00 53.00 54.00 1,254,900 0
19-Sep-2023 53.00 55.00 53.00 54.00 1,036,400 0
18-Sep-2023 54.00 63.00 54.00 55.00 16,141,900 0
15-Sep-2023 54.00 62.00 54.00 60.00 1,348,600 0
14-Sep-2023 54.00 61.00 54.00 59.00 3,624,300 0
13-Sep-2023 58.00 62.00 58.00 59.00 2,894,800 0
12-Sep-2023 53.00 62.00 53.00 62.00 6,393,900 0
11-Sep-2023 62.00 69.00 61.00 62.00 5,762,200 0
08-Sep-2023 61.00 69.00 61.00 66.00 797,300 0
07-Sep-2023 65.00 69.00 65.00 67.00 540,100 0
06-Sep-2023 63.00 69.00 63.00 67.00 6,029,400 0
05-Sep-2023 68.00 74.00 68.00 68.00 26,293,200 0
04-Sep-2023 70.00 77.00 70.00 73.00 4,909,000 0
01-Sep-2023 72.00 72.00 68.00 70.00 4,076,400 0
31-Aug-2023 70.00 72.00 70.00 72.00 877,300 0
30-Aug-2023 75.00 75.00 70.00 70.00 1,214,400 0
29-Aug-2023 65.00 72.00 65.00 70.00 2,059,600 0