PT. Prima Alloy Steel Universal Tbk (PRAS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 09:58AM WIB
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 18 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 17 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 16 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 05 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 04 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 03 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 02 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 01 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 28 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 27 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 26 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 25 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 22 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 21 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 20 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 19 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 18 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 15 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 14 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 13 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 08 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 07 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 06 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 05 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 04 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 01 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 29 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 28 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 27 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 26 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 23 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 22 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 21 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 20 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 19 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 16 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 15 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 900 |
| 13 Feb 2024 | 98.00 | 102.00 | 98.00 | 101.00 | 101.00 | 6,400 |
| 12 Feb 2024 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 29,900 |
| 07 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 5,600 |
| 06 Feb 2024 | 97.00 | 98.00 | 97.00 | 97.00 | 97.00 | 21,800 |
| 05 Feb 2024 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 575,700 |
| 02 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2,700 |
| 01 Feb 2024 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | 20,100 |
| 31 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 13,000 |
| 30 Jan 2024 | 96.00 | 100.00 | 96.00 | 96.00 | 96.00 | 3,900 |
| 29 Jan 2024 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | 200 |
| 26 Jan 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 12,000 |
| 25 Jan 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 9,700 |
| 24 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 266,400 |
| 23 Jan 2024 | 97.00 | 101.00 | 97.00 | 97.00 | 97.00 | 60,500 |
| 22 Jan 2024 | 97.00 | 100.00 | 97.00 | 97.00 | 97.00 | 700 |
| 19 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 18 Jan 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 62,500 |
| 17 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 6,600 |
| 16 Jan 2024 | 96.00 | 100.00 | 96.00 | 97.00 | 97.00 | 11,600 |
| 15 Jan 2024 | 90.00 | 99.00 | 90.00 | 96.00 | 96.00 | 34,900 |
| 12 Jan 2024 | 96.00 | 99.00 | 96.00 | 96.00 | 96.00 | 122,900 |
| 11 Jan 2024 | 92.00 | 100.00 | 92.00 | 96.00 | 96.00 | 88,000 |
| 10 Jan 2024 | 97.00 | 105.00 | 90.00 | 100.00 | 100.00 | 194,400 |
| 09 Jan 2024 | 104.00 | 104.00 | 99.00 | 103.00 | 103.00 | 3,700 |
| 08 Jan 2024 | 105.00 | 105.00 | 99.00 | 103.00 | 103.00 | 44,600 |
| 05 Jan 2024 | 98.00 | 105.00 | 98.00 | 104.00 | 104.00 | 23,300 |
| 04 Jan 2024 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 70,700 |
| 03 Jan 2024 | 99.00 | 107.00 | 99.00 | 106.00 | 106.00 | 60,500 |
| 02 Jan 2024 | 98.00 | 108.00 | 98.00 | 105.00 | 105.00 | 11,600 |
| 29 Dec 2023 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 13,900 |
| 28 Dec 2023 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | 16,300 |
| 27 Dec 2023 | 102.00 | 108.00 | 102.00 | 106.00 | 106.00 | 60,800 |
| 22 Dec 2023 | 100.00 | 111.00 | 100.00 | 103.00 | 103.00 | 40,600 |
| 21 Dec 2023 | 102.00 | 111.00 | 102.00 | 105.00 | 105.00 | 49,600 |
| 20 Dec 2023 | 99.00 | 117.00 | 99.00 | 108.00 | 108.00 | 228,700 |
| 19 Dec 2023 | 100.00 | 106.00 | 100.00 | 105.00 | 105.00 | 19,100 |
| 18 Dec 2023 | 101.00 | 108.00 | 101.00 | 107.00 | 107.00 | 20,000 |
| 15 Dec 2023 | 98.00 | 110.00 | 98.00 | 108.00 | 108.00 | 46,000 |
| 14 Dec 2023 | 99.00 | 110.00 | 99.00 | 107.00 | 107.00 | 56,500 |
| 13 Dec 2023 | 97.00 | 127.00 | 97.00 | 106.00 | 106.00 | 958,400 |
| 12 Dec 2023 | 101.00 | 116.00 | 101.00 | 105.00 | 105.00 | 232,700 |
| 11 Dec 2023 | 115.00 | 155.00 | 102.00 | 109.00 | 109.00 | 2,872,900 |
| 08 Dec 2023 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 9,000 |
| 07 Dec 2023 | 122.00 | 122.00 | 111.00 | 119.00 | 119.00 | 50,300 |
| 06 Dec 2023 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | 55,500 |
| 05 Dec 2023 | 129.00 | 132.00 | 124.00 | 127.00 | 127.00 | 112,500 |
| 04 Dec 2023 | 133.00 | 136.00 | 124.00 | 129.00 | 129.00 | 273,400 |
| 01 Dec 2023 | 129.00 | 138.00 | 128.00 | 131.00 | 131.00 | 84,100 |
| 30 Nov 2023 | 135.00 | 141.00 | 127.00 | 129.00 | 129.00 | 1,447,600 |
| 29 Nov 2023 | 127.00 | 164.00 | 127.00 | 132.00 | 132.00 | 7,193,200 |
| 28 Nov 2023 | 142.00 | 142.00 | 121.00 | 126.00 | 126.00 | 715,000 |
| 27 Nov 2023 | 122.00 | 154.00 | 119.00 | 139.00 | 139.00 | 3,636,700 |
| 24 Nov 2023 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 5,100 |
| 23 Nov 2023 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 9,100 |
| 22 Nov 2023 | 119.00 | 123.00 | 118.00 | 119.00 | 119.00 | 11,600 |
| 21 Nov 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 20 Nov 2023 | 120.00 | 124.00 | 120.00 | 120.00 | 120.00 | 4,300 |
| 17 Nov 2023 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | 1,100 |
| 16 Nov 2023 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 500 |
| 15 Nov 2023 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1,900 |
| 14 Nov 2023 | 130.00 | 130.00 | 122.00 | 122.00 | 122.00 | 1,100 |
| 13 Nov 2023 | 120.00 | 131.00 | 120.00 | 130.00 | 130.00 | 2,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.