Price History - PRAY

Kembali ke Company
Ticker: PRAY
Company: PT Famon Awal Bros Sedaya Tbk
Date Open High Low Close Volume Value
02-Apr-2024 680.00 680.00 670.00 680.00 161,100 0
01-Apr-2024 690.00 690.00 675.00 680.00 146,300 0
28-Mar-2024 695.00 705.00 685.00 690.00 22,400 0
27-Mar-2024 680.00 695.00 680.00 690.00 12,900 0
26-Mar-2024 690.00 690.00 690.00 690.00 0 0
25-Mar-2024 690.00 690.00 690.00 690.00 0 0
22-Mar-2024 680.00 690.00 680.00 690.00 11,500 0
21-Mar-2024 680.00 695.00 680.00 680.00 56,200 0
20-Mar-2024 680.00 695.00 680.00 685.00 7,900 0
19-Mar-2024 695.00 695.00 685.00 695.00 4,800 0
18-Mar-2024 680.00 695.00 680.00 690.00 11,100 0
15-Mar-2024 685.00 685.00 680.00 680.00 27,800 0
14-Mar-2024 675.00 690.00 675.00 685.00 132,600 0
13-Mar-2024 690.00 695.00 675.00 685.00 191,800 0
08-Mar-2024 685.00 690.00 685.00 690.00 60,200 0
07-Mar-2024 690.00 690.00 685.00 690.00 52,200 0
06-Mar-2024 690.00 690.00 685.00 690.00 86,500 0
05-Mar-2024 690.00 690.00 675.00 690.00 115,700 0
04-Mar-2024 680.00 695.00 665.00 690.00 85,900 0
01-Mar-2024 685.00 695.00 685.00 695.00 1,600 0
29-Feb-2024 685.00 695.00 685.00 690.00 34,100 0
28-Feb-2024 690.00 690.00 690.00 690.00 3,700 0
27-Feb-2024 685.00 690.00 685.00 690.00 31,600 0
26-Feb-2024 690.00 690.00 685.00 690.00 21,700 0
23-Feb-2024 690.00 695.00 685.00 695.00 19,700 0
22-Feb-2024 690.00 700.00 690.00 695.00 25,300 0
21-Feb-2024 690.00 700.00 690.00 690.00 22,800 0
20-Feb-2024 695.00 700.00 695.00 700.00 9,600 0
19-Feb-2024 690.00 700.00 690.00 695.00 4,900 0
16-Feb-2024 690.00 700.00 685.00 700.00 7,000 0
15-Feb-2024 695.00 700.00 695.00 700.00 36,600 0
13-Feb-2024 690.00 695.00 690.00 695.00 22,500 0
12-Feb-2024 700.00 700.00 695.00 700.00 5,900 0
07-Feb-2024 700.00 705.00 690.00 705.00 11,200 0
06-Feb-2024 695.00 700.00 690.00 700.00 8,400 0
05-Feb-2024 695.00 695.00 675.00 695.00 6,400 0
02-Feb-2024 700.00 700.00 680.00 695.00 26,200 0
01-Feb-2024 695.00 700.00 695.00 700.00 2,800 0
31-Jan-2024 700.00 700.00 680.00 695.00 15,000 0
30-Jan-2024 700.00 700.00 685.00 700.00 42,000 0
29-Jan-2024 690.00 700.00 690.00 700.00 7,600 0
26-Jan-2024 695.00 700.00 695.00 695.00 8,000 0
25-Jan-2024 695.00 700.00 690.00 700.00 49,700 0
24-Jan-2024 695.00 710.00 695.00 710.00 26,300 0
23-Jan-2024 705.00 710.00 695.00 710.00 19,900 0
22-Jan-2024 695.00 715.00 690.00 710.00 28,700 0
19-Jan-2024 700.00 705.00 700.00 705.00 27,300 0
18-Jan-2024 705.00 705.00 695.00 705.00 2,300 0
17-Jan-2024 700.00 710.00 700.00 705.00 6,200 0
16-Jan-2024 695.00 710.00 695.00 710.00 4,300 0
15-Jan-2024 700.00 700.00 700.00 700.00 0 0
12-Jan-2024 710.00 710.00 695.00 700.00 10,800 0
11-Jan-2024 695.00 710.00 695.00 710.00 8,600 0
10-Jan-2024 700.00 705.00 695.00 705.00 32,800 0
09-Jan-2024 695.00 715.00 695.00 715.00 26,600 0
08-Jan-2024 710.00 710.00 690.00 710.00 18,200 0
05-Jan-2024 710.00 710.00 695.00 710.00 18,900 0
04-Jan-2024 715.00 730.00 690.00 690.00 111,300 0
03-Jan-2024 715.00 720.00 710.00 710.00 8,100 0
02-Jan-2024 700.00 720.00 700.00 705.00 36,200 0
29-Dec-2023 705.00 710.00 700.00 705.00 12,100 0
28-Dec-2023 700.00 720.00 700.00 705.00 36,600 0
27-Dec-2023 680.00 705.00 680.00 700.00 161,200 0
22-Dec-2023 685.00 690.00 680.00 690.00 21,500 0
21-Dec-2023 700.00 700.00 680.00 695.00 70,100 0
20-Dec-2023 685.00 730.00 680.00 700.00 170,400 0
19-Dec-2023 670.00 685.00 670.00 685.00 14,200 0
18-Dec-2023 680.00 685.00 665.00 670.00 36,400 0
15-Dec-2023 675.00 685.00 670.00 680.00 35,900 0
14-Dec-2023 670.00 680.00 660.00 675.00 36,100 0
13-Dec-2023 685.00 685.00 665.00 680.00 20,900 0
12-Dec-2023 675.00 685.00 665.00 685.00 25,200 0
11-Dec-2023 680.00 680.00 660.00 660.00 156,300 0
08-Dec-2023 675.00 685.00 675.00 685.00 84,200 0
07-Dec-2023 680.00 695.00 660.00 670.00 259,100 0
06-Dec-2023 695.00 695.00 680.00 690.00 48,500 0
05-Dec-2023 695.00 700.00 690.00 695.00 94,300 0
04-Dec-2023 700.00 700.00 685.00 695.00 24,800 0
01-Dec-2023 685.00 700.00 680.00 700.00 39,700 0
30-Nov-2023 695.00 695.00 685.00 695.00 19,500 0
29-Nov-2023 695.00 695.00 685.00 695.00 25,100 0
28-Nov-2023 685.00 700.00 685.00 700.00 92,900 0
27-Nov-2023 695.00 695.00 680.00 695.00 25,300 0
24-Nov-2023 690.00 695.00 685.00 695.00 25,000 0
23-Nov-2023 680.00 695.00 680.00 680.00 25,100 0
22-Nov-2023 695.00 695.00 690.00 695.00 14,500 0
21-Nov-2023 695.00 695.00 680.00 695.00 7,900 0
20-Nov-2023 695.00 700.00 665.00 700.00 21,200 0
17-Nov-2023 685.00 700.00 680.00 695.00 15,500 0
16-Nov-2023 685.00 690.00 660.00 685.00 25,900 0
15-Nov-2023 670.00 695.00 670.00 690.00 23,700 0
14-Nov-2023 680.00 680.00 675.00 680.00 10,200 0
13-Nov-2023 685.00 685.00 660.00 670.00 40,600 0
10-Nov-2023 660.00 685.00 660.00 685.00 24,600 0
09-Nov-2023 680.00 685.00 660.00 685.00 21,400 0
08-Nov-2023 695.00 700.00 680.00 680.00 31,900 0
07-Nov-2023 695.00 700.00 690.00 695.00 9,200 0
06-Nov-2023 705.00 705.00 690.00 690.00 37,600 0
03-Nov-2023 700.00 700.00 690.00 700.00 66,400 0
02-Nov-2023 720.00 720.00 695.00 700.00 60,700 0