Price History - PRAY

Kembali ke Company
Ticker: PRAY
Company: PT Famon Awal Bros Sedaya Tbk
Date Open High Low Close Volume Value
28-Aug-2023 725.00 730.00 720.00 725.00 131,200 0
25-Aug-2023 730.00 730.00 720.00 720.00 25,200 0
24-Aug-2023 715.00 735.00 710.00 720.00 62,700 0
23-Aug-2023 740.00 745.00 710.00 715.00 649,700 0
22-Aug-2023 750.00 750.00 735.00 740.00 19,300 0
21-Aug-2023 740.00 765.00 715.00 755.00 319,900 0
18-Aug-2023 750.00 750.00 740.00 745.00 11,900 0
16-Aug-2023 770.00 770.00 745.00 750.00 11,100 0
15-Aug-2023 755.00 770.00 750.00 750.00 75,600 0
14-Aug-2023 740.00 770.00 740.00 755.00 115,700 0
11-Aug-2023 750.00 750.00 735.00 735.00 576,000 0
10-Aug-2023 750.00 765.00 745.00 750.00 83,800 0
09-Aug-2023 760.00 770.00 745.00 760.00 95,200 0
08-Aug-2023 770.00 770.00 750.00 760.00 23,700 0
07-Aug-2023 785.00 785.00 750.00 770.00 86,700 0
04-Aug-2023 765.00 785.00 760.00 785.00 378,900 0
03-Aug-2023 730.00 780.00 730.00 765.00 199,400 0
02-Aug-2023 745.00 745.00 730.00 735.00 71,500 0
01-Aug-2023 745.00 750.00 725.00 725.00 1,044,200 0
31-Jul-2023 750.00 755.00 745.00 745.00 91,100 0
28-Jul-2023 740.00 755.00 740.00 750.00 105,200 0
27-Jul-2023 755.00 755.00 740.00 740.00 16,700 0
26-Jul-2023 740.00 765.00 735.00 755.00 215,300 0
25-Jul-2023 755.00 760.00 735.00 740.00 84,900 0
24-Jul-2023 735.00 750.00 730.00 750.00 262,000 0
21-Jul-2023 735.00 735.00 720.00 735.00 37,800 0
20-Jul-2023 720.00 730.00 720.00 725.00 37,700 0
18-Jul-2023 725.00 740.00 720.00 720.00 28,900 0
17-Jul-2023 745.00 745.00 715.00 720.00 318,100 0
14-Jul-2023 740.00 745.00 715.00 740.00 345,700 0
13-Jul-2023 750.00 750.00 735.00 740.00 62,300 0
12-Jul-2023 745.00 750.00 735.00 745.00 247,200 0
11-Jul-2023 730.00 750.00 730.00 745.00 110,200 0
10-Jul-2023 730.00 750.00 710.00 740.00 568,000 0
07-Jul-2023 710.00 730.00 710.00 730.00 41,800 0
06-Jul-2023 715.00 730.00 715.00 725.00 99,600 0
05-Jul-2023 705.00 725.00 705.00 715.00 85,000 0
04-Jul-2023 710.00 715.00 705.00 710.00 54,500 0
03-Jul-2023 705.00 710.00 695.00 710.00 49,700 0
27-Jun-2023 700.00 710.00 700.00 710.00 105,900 0
26-Jun-2023 710.00 725.00 710.00 710.00 26,400 0
23-Jun-2023 700.00 730.00 700.00 715.00 92,800 0
22-Jun-2023 700.00 715.00 700.00 710.00 50,800 0
21-Jun-2023 710.00 710.00 700.00 700.00 22,800 0
20-Jun-2023 695.00 705.00 695.00 705.00 26,700 0
19-Jun-2023 705.00 710.00 690.00 705.00 34,900 0
16-Jun-2023 710.00 715.00 690.00 705.00 85,700 0
15-Jun-2023 690.00 725.00 670.00 715.00 69,700 0
14-Jun-2023 715.00 720.00 705.00 710.00 32,400 0
13-Jun-2023 705.00 720.00 705.00 715.00 83,400 0
12-Jun-2023 700.00 710.00 695.00 705.00 59,700 0
09-Jun-2023 685.00 710.00 685.00 700.00 43,800 0
08-Jun-2023 685.00 685.00 680.00 685.00 148,000 0
07-Jun-2023 690.00 695.00 670.00 685.00 158,000 0
06-Jun-2023 700.00 700.00 680.00 690.00 209,800 0
05-Jun-2023 705.00 705.00 690.00 700.00 85,500 0
31-May-2023 700.00 700.00 690.00 700.00 92,300 0
30-May-2023 710.00 710.00 695.00 700.00 83,700 0
29-May-2023 700.00 710.00 700.00 700.00 97,900 0
26-May-2023 715.00 715.00 705.00 710.00 42,200 0
25-May-2023 705.00 720.00 705.00 720.00 65,900 0
24-May-2023 720.00 725.00 705.00 720.00 58,100 0
23-May-2023 720.00 720.00 695.00 720.00 64,800 0
22-May-2023 705.00 715.00 700.00 705.00 104,400 0
19-May-2023 720.00 725.00 695.00 710.00 386,200 0
17-May-2023 725.00 735.00 705.00 725.00 215,900 0
16-May-2023 725.00 735.00 715.00 725.00 231,800 0
15-May-2023 740.00 740.00 725.00 730.00 58,300 0
12-May-2023 725.00 740.00 725.00 740.00 20,100 0
11-May-2023 735.00 745.00 730.00 730.00 146,100 0
10-May-2023 730.00 745.00 730.00 740.00 17,800 0
09-May-2023 740.00 740.00 730.00 740.00 77,500 0
08-May-2023 740.00 745.00 730.00 740.00 138,900 0
05-May-2023 745.00 750.00 730.00 730.00 200,700 0
04-May-2023 735.00 755.00 735.00 740.00 107,400 0
03-May-2023 745.00 750.00 735.00 740.00 48,500 0
02-May-2023 745.00 750.00 735.00 745.00 62,900 0
28-Apr-2023 775.00 775.00 750.00 755.00 67,400 0
27-Apr-2023 735.00 790.00 720.00 780.00 777,200 0
26-Apr-2023 745.00 755.00 730.00 745.00 55,300 0
18-Apr-2023 750.00 755.00 730.00 745.00 158,100 0
17-Apr-2023 745.00 750.00 725.00 745.00 195,800 0
14-Apr-2023 760.00 760.00 740.00 745.00 60,900 0
13-Apr-2023 740.00 760.00 725.00 760.00 388,100 0
12-Apr-2023 740.00 745.00 725.00 740.00 116,900 0
11-Apr-2023 715.00 745.00 700.00 740.00 263,400 0
10-Apr-2023 750.00 750.00 715.00 715.00 666,500 0
06-Apr-2023 775.00 775.00 745.00 750.00 206,200 0
05-Apr-2023 770.00 780.00 755.00 760.00 96,300 0
04-Apr-2023 760.00 780.00 750.00 770.00 189,100 0
03-Apr-2023 785.00 785.00 760.00 775.00 141,700 0
31-Mar-2023 795.00 795.00 775.00 780.00 308,500 0
30-Mar-2023 780.00 790.00 770.00 790.00 134,200 0
29-Mar-2023 765.00 780.00 765.00 780.00 172,300 0
28-Mar-2023 760.00 780.00 755.00 765.00 138,700 0
27-Mar-2023 755.00 770.00 750.00 760.00 130,500 0
24-Mar-2023 765.00 770.00 750.00 755.00 318,900 0
21-Mar-2023 765.00 780.00 755.00 770.00 197,600 0
20-Mar-2023 775.00 775.00 755.00 765.00 230,500 0
17-Mar-2023 770.00 805.00 770.00 775.00 371,800 0