Price History - PRAY

Kembali ke Company
Ticker: PRAY
Company: PT Famon Awal Bros Sedaya Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 705.00 705.00 690.00 695.00 27,700 0
31-Oct-2023 720.00 725.00 700.00 705.00 28,800 0
30-Oct-2023 700.00 745.00 700.00 720.00 194,800 0
27-Oct-2023 695.00 695.00 685.00 695.00 18,000 0
26-Oct-2023 690.00 695.00 670.00 695.00 53,500 0
25-Oct-2023 695.00 695.00 685.00 690.00 21,800 0
24-Oct-2023 690.00 705.00 685.00 685.00 92,900 0
23-Oct-2023 700.00 700.00 670.00 700.00 56,500 0
20-Oct-2023 690.00 700.00 690.00 700.00 13,700 0
19-Oct-2023 690.00 700.00 685.00 700.00 52,100 0
18-Oct-2023 700.00 700.00 695.00 700.00 22,500 0
17-Oct-2023 700.00 700.00 690.00 700.00 67,300 0
16-Oct-2023 690.00 700.00 690.00 700.00 10,200 0
13-Oct-2023 700.00 710.00 700.00 710.00 23,500 0
12-Oct-2023 705.00 710.00 685.00 700.00 135,300 0
11-Oct-2023 705.00 715.00 700.00 705.00 21,400 0
10-Oct-2023 715.00 715.00 700.00 710.00 73,900 0
09-Oct-2023 715.00 715.00 700.00 710.00 30,500 0
06-Oct-2023 700.00 715.00 700.00 715.00 12,100 0
05-Oct-2023 710.00 715.00 700.00 700.00 18,800 0
04-Oct-2023 705.00 710.00 695.00 710.00 31,600 0
03-Oct-2023 715.00 715.00 705.00 710.00 32,400 0
02-Oct-2023 710.00 715.00 710.00 715.00 27,800 0
29-Sep-2023 710.00 720.00 705.00 720.00 49,500 0
27-Sep-2023 715.00 725.00 715.00 720.00 36,700 0
26-Sep-2023 715.00 720.00 710.00 715.00 124,100 0
25-Sep-2023 715.00 725.00 715.00 715.00 18,400 0
22-Sep-2023 715.00 725.00 715.00 725.00 23,200 0
21-Sep-2023 715.00 730.00 710.00 715.00 15,000 0
20-Sep-2023 720.00 720.00 710.00 715.00 15,900 0
19-Sep-2023 710.00 735.00 705.00 710.00 38,700 0
18-Sep-2023 715.00 725.00 710.00 710.00 648,100 0
15-Sep-2023 710.00 720.00 710.00 715.00 551,900 0
14-Sep-2023 710.00 710.00 705.00 710.00 2,467,500 0
13-Sep-2023 710.00 715.00 705.00 710.00 69,900 0
12-Sep-2023 710.00 715.00 710.00 715.00 748,400 0
11-Sep-2023 715.00 725.00 710.00 715.00 50,800 0
08-Sep-2023 715.00 715.00 710.00 710.00 680,200 0
07-Sep-2023 715.00 725.00 715.00 720.00 13,700 0
06-Sep-2023 710.00 720.00 710.00 715.00 69,600 0
05-Sep-2023 720.00 720.00 710.00 715.00 510,000 0
04-Sep-2023 725.00 730.00 710.00 725.00 32,000 0
01-Sep-2023 720.00 720.00 715.00 720.00 8,400 0
31-Aug-2023 725.00 725.00 720.00 720.00 92,900 0
30-Aug-2023 725.00 730.00 715.00 725.00 57,700 0
29-Aug-2023 725.00 740.00 725.00 730.00 12,800 0