Price History - PRAY

Kembali ke Company
Ticker: PRAY
Company: PT Famon Awal Bros Sedaya Tbk
Date Open High Low Close Volume Value
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
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