PT Famon Awal Bros Sedaya Tbk (IDX:PRAY)
Indonesia · Delayed Price · Currency is IDR 890.00
+10.00 (1.14%)
Dec 30, 2025, 4:00 PM WIB
IDX:PRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 880.00 | 890.00 | 830.00 | 850.00 | - | -3.41% | 35,100 |
| Dec 29, 2025 | 820.00 | 880.00 | 785.00 | 880.00 | 880.00 | 6.67% | 2,756,100 |
| Dec 24, 2025 | 795.00 | 845.00 | 770.00 | 825.00 | 825.00 | -2.94% | 67,400 |
| Dec 23, 2025 | 835.00 | 855.00 | 795.00 | 850.00 | 850.00 | 1.80% | 26,800 |
| Dec 22, 2025 | 840.00 | 845.00 | 800.00 | 835.00 | 835.00 | -0.60% | 184,700 |
| Dec 19, 2025 | 850.00 | 855.00 | 835.00 | 840.00 | 840.00 | -1.75% | 3,500 |
| Dec 18, 2025 | 880.00 | 880.00 | 835.00 | 855.00 | 855.00 | -2.84% | 125,400 |
| Dec 17, 2025 | 850.00 | 880.00 | 830.00 | 880.00 | 880.00 | 3.53% | 118,100 |
| Dec 16, 2025 | 875.00 | 875.00 | 810.00 | 850.00 | 850.00 | -1.73% | 51,200 |
| Dec 15, 2025 | 840.00 | 865.00 | 810.00 | 865.00 | 865.00 | - | 55,700 |
| Dec 12, 2025 | 870.00 | 870.00 | 855.00 | 865.00 | 865.00 | 0.58% | 6,400 |
| Dec 11, 2025 | 890.00 | 890.00 | 860.00 | 860.00 | 860.00 | -2.82% | 21,900 |
| Dec 10, 2025 | 890.00 | 890.00 | 860.00 | 885.00 | 885.00 | -0.56% | 41,900 |
| Dec 9, 2025 | 890.00 | 895.00 | 855.00 | 890.00 | 890.00 | - | 19,700 |
| Dec 8, 2025 | 895.00 | 895.00 | 850.00 | 890.00 | 890.00 | -0.56% | 76,500 |
| Dec 5, 2025 | 885.00 | 900.00 | 870.00 | 895.00 | 895.00 | 0.56% | 16,700 |
| Dec 4, 2025 | 895.00 | 900.00 | 860.00 | 890.00 | 890.00 | 1.14% | 30,100 |
| Dec 3, 2025 | 880.00 | 895.00 | 850.00 | 880.00 | 880.00 | 1.15% | 35,100 |
| Dec 2, 2025 | 875.00 | 890.00 | 805.00 | 870.00 | 870.00 | -0.57% | 16,800 |
| Dec 1, 2025 | 865.00 | 885.00 | 865.00 | 875.00 | 875.00 | 2.94% | 64,000 |
| Nov 28, 2025 | 870.00 | 870.00 | 845.00 | 850.00 | 850.00 | -1.73% | 14,500 |
| Nov 27, 2025 | 850.00 | 880.00 | 850.00 | 865.00 | 865.00 | -1.14% | 20,800 |
| Nov 26, 2025 | 890.00 | 895.00 | 845.00 | 875.00 | 875.00 | - | 46,900 |
| Nov 25, 2025 | 905.00 | 950.00 | 800.00 | 875.00 | 875.00 | -2.78% | 264,900 |
| Nov 24, 2025 | 850.00 | 955.00 | 840.00 | 900.00 | 900.00 | 5.88% | 464,600 |
| Nov 21, 2025 | 850.00 | 850.00 | 835.00 | 850.00 | 850.00 | 0.59% | 7,600 |
| Nov 20, 2025 | 850.00 | 855.00 | 835.00 | 845.00 | 845.00 | - | 52,700 |
| Nov 19, 2025 | 850.00 | 850.00 | 830.00 | 845.00 | 845.00 | -0.59% | 35,500 |
| Nov 18, 2025 | 850.00 | 850.00 | 830.00 | 850.00 | 850.00 | 1.80% | 282,500 |
| Nov 17, 2025 | 850.00 | 855.00 | 825.00 | 835.00 | 835.00 | -1.18% | 47,800 |
| Nov 14, 2025 | 840.00 | 850.00 | 840.00 | 845.00 | 845.00 | 0.60% | 5,700 |
| Nov 13, 2025 | 830.00 | 850.00 | 825.00 | 840.00 | 840.00 | -1.18% | 28,200 |
| Nov 12, 2025 | 850.00 | 855.00 | 820.00 | 850.00 | 850.00 | - | 19,800 |
| Nov 11, 2025 | 850.00 | 855.00 | 820.00 | 850.00 | 850.00 | 0.59% | 30,900 |
| Nov 10, 2025 | 825.00 | 850.00 | 820.00 | 845.00 | 845.00 | 2.42% | 101,600 |
| Nov 7, 2025 | 825.00 | 840.00 | 755.00 | 825.00 | 825.00 | 0.61% | 132,900 |
| Nov 6, 2025 | 820.00 | 830.00 | 810.00 | 820.00 | 820.00 | - | 29,600 |
| Nov 5, 2025 | 850.00 | 850.00 | 810.00 | 820.00 | 820.00 | 0.61% | 86,500 |
| Nov 4, 2025 | 825.00 | 830.00 | 790.00 | 815.00 | 815.00 | 0.62% | 84,600 |
| Nov 3, 2025 | 830.00 | 840.00 | 790.00 | 810.00 | 810.00 | -2.41% | 48,400 |
| Oct 31, 2025 | 835.00 | 865.00 | 750.00 | 830.00 | 830.00 | 1.84% | 517,500 |
| Oct 30, 2025 | 855.00 | 870.00 | 750.00 | 815.00 | 815.00 | -4.68% | 359,200 |
| Oct 29, 2025 | 790.00 | 980.00 | 760.00 | 855.00 | 855.00 | 8.23% | 755,700 |
| Oct 28, 2025 | 795.00 | 795.00 | 760.00 | 790.00 | 790.00 | -0.63% | 23,100 |
| Oct 27, 2025 | 765.00 | 795.00 | 745.00 | 795.00 | 795.00 | 3.92% | 158,000 |
| Oct 24, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 23,400 |
| Oct 23, 2025 | 760.00 | 775.00 | 750.00 | 765.00 | 765.00 | 1.32% | 20,600 |
| Oct 22, 2025 | 755.00 | 755.00 | 750.00 | 755.00 | 755.00 | - | 21,100 |
| Oct 21, 2025 | 750.00 | 780.00 | 730.00 | 755.00 | 755.00 | 0.67% | 25,300 |
| Oct 20, 2025 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | - | 71,500 |