Price History - PRIM

Kembali ke Company
Ticker: PRIM
Company: PT Royal Prima Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 66.00 77.00 66.00 71.00 5,260,600 0
25-Aug-2023 71.00 77.00 71.00 75.00 1,207,600 0
24-Aug-2023 77.00 78.00 74.00 74.00 16,681,100 0
23-Aug-2023 80.00 81.00 77.00 77.00 6,346,600 0
22-Aug-2023 80.00 81.00 79.00 80.00 626,500 0
21-Aug-2023 79.00 81.00 79.00 80.00 612,900 0
18-Aug-2023 79.00 81.00 78.00 79.00 771,700 0
16-Aug-2023 81.00 82.00 78.00 79.00 4,491,200 0
15-Aug-2023 82.00 89.00 80.00 81.00 13,605,000 0
14-Aug-2023 81.00 104.00 80.00 81.00 28,936,500 0
11-Aug-2023 80.00 84.00 80.00 82.00 630,100 0
10-Aug-2023 79.00 85.00 79.00 83.00 7,142,300 0
09-Aug-2023 84.00 86.00 83.00 83.00 5,755,700 0
08-Aug-2023 82.00 85.00 81.00 83.00 10,859,100 0
07-Aug-2023 83.00 85.00 81.00 81.00 8,554,700 0
04-Aug-2023 85.00 85.00 83.00 83.00 2,366,200 0
03-Aug-2023 83.00 90.00 83.00 85.00 26,959,400 0
02-Aug-2023 86.00 87.00 84.00 85.00 1,110,700 0
01-Aug-2023 87.00 90.00 82.00 86.00 16,690,700 0
31-Jul-2023 89.00 90.00 85.00 88.00 10,460,500 0
28-Jul-2023 90.00 90.00 88.00 89.00 560,700 0
27-Jul-2023 90.00 91.00 86.00 89.00 17,731,400 0
26-Jul-2023 89.00 91.00 89.00 90.00 1,217,300 0
25-Jul-2023 90.00 90.00 89.00 89.00 249,300 0
24-Jul-2023 89.00 91.00 88.00 89.00 2,526,400 0
21-Jul-2023 91.00 91.00 88.00 89.00 8,405,700 0
20-Jul-2023 90.00 91.00 89.00 91.00 2,513,300 0
18-Jul-2023 90.00 91.00 90.00 90.00 564,500 0
17-Jul-2023 89.00 92.00 89.00 90.00 1,374,900 0
14-Jul-2023 92.00 93.00 87.00 89.00 44,592,200 0
13-Jul-2023 93.00 94.00 90.00 90.00 4,315,200 0
12-Jul-2023 91.00 93.00 91.00 92.00 1,907,200 0
11-Jul-2023 88.00 92.00 88.00 90.00 8,418,800 0
10-Jul-2023 85.00 90.00 85.00 88.00 19,058,400 0
07-Jul-2023 92.00 94.00 89.00 90.00 12,336,600 0
06-Jul-2023 94.00 96.00 91.00 91.00 13,714,400 0
05-Jul-2023 94.00 96.00 93.00 94.00 810,400 0
04-Jul-2023 92.00 96.00 91.00 94.00 50,866,800 0
03-Jul-2023 95.00 97.00 89.00 92.00 10,244,400 0
27-Jun-2023 95.00 98.00 95.00 95.00 808,600 0
26-Jun-2023 96.00 100.00 93.00 95.00 23,847,500 0
23-Jun-2023 99.00 99.00 96.00 96.00 1,888,400 0
22-Jun-2023 101.00 101.00 98.00 99.00 2,634,500 0
21-Jun-2023 97.00 103.00 96.00 100.00 34,738,000 0
20-Jun-2023 96.00 99.00 93.00 97.00 12,533,500 0
19-Jun-2023 97.00 98.00 95.00 96.00 17,002,900 0
16-Jun-2023 96.00 99.00 92.00 97.00 21,468,800 0
15-Jun-2023 96.00 99.00 95.00 96.00 18,024,600 0
14-Jun-2023 92.00 100.00 91.00 96.00 40,337,200 0
13-Jun-2023 87.00 99.00 87.00 98.00 61,440,000 0
12-Jun-2023 87.00 95.00 87.00 93.00 64,496,700 0
09-Jun-2023 81.00 97.00 81.00 89.00 76,651,200 0
08-Jun-2023 80.00 89.00 80.00 86.00 29,750,100 0
07-Jun-2023 82.00 90.00 82.00 85.00 10,342,500 0