PT Famon Awal Bros Sedaya Tbk (IDX:PRAY)
Indonesia · Delayed Price · Currency is IDR 765.00
+20.00 (2.68%)
Mar 17, 2026, 3:42 PM WIB
IDX:PRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 755.00 | 765.00 | 755.00 | 765.00 | 765.00 | 2.68% | 245,400 |
| Mar 16, 2026 | 750.00 | 755.00 | 735.00 | 745.00 | 745.00 | -0.67% | 59,400 |
| Mar 13, 2026 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | - | 2,700 |
| Mar 12, 2026 | 775.00 | 775.00 | 740.00 | 750.00 | 750.00 | -3.23% | 2,200 |
| Mar 11, 2026 | 740.00 | 775.00 | 710.00 | 775.00 | 775.00 | 3.33% | 6,900 |
| Mar 10, 2026 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 1.35% | 4,700 |
| Mar 9, 2026 | 750.00 | 750.00 | 730.00 | 740.00 | 740.00 | -1.33% | 15,800 |
| Mar 6, 2026 | 740.00 | 750.00 | 730.00 | 750.00 | 750.00 | 0.67% | 33,300 |
| Mar 5, 2026 | 705.00 | 745.00 | 705.00 | 745.00 | 745.00 | - | 7,000 |
| Mar 4, 2026 | 730.00 | 745.00 | 700.00 | 745.00 | 745.00 | -1.97% | 47,700 |
| Mar 3, 2026 | 755.00 | 770.00 | 720.00 | 760.00 | 760.00 | 0.66% | 24,600 |
| Mar 2, 2026 | 770.00 | 770.00 | 705.00 | 755.00 | 755.00 | -1.95% | 33,800 |
| Feb 27, 2026 | 760.00 | 770.00 | 745.00 | 770.00 | 770.00 | 1.32% | 6,200 |
| Feb 26, 2026 | 765.00 | 770.00 | 745.00 | 760.00 | 760.00 | -0.65% | 75,400 |
| Feb 25, 2026 | 775.00 | 790.00 | 725.00 | 765.00 | 765.00 | -1.29% | 57,100 |
| Feb 24, 2026 | 770.00 | 795.00 | 720.00 | 775.00 | 775.00 | 0.65% | 133,100 |
| Feb 23, 2026 | 790.00 | 800.00 | 770.00 | 770.00 | 770.00 | -3.75% | 113,100 |
| Feb 20, 2026 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 37,400 |
| Feb 19, 2026 | 800.00 | 800.00 | 770.00 | 795.00 | 795.00 | - | 13,400 |
| Feb 18, 2026 | 780.00 | 800.00 | 760.00 | 795.00 | 795.00 | 1.92% | 74,000 |
| Feb 13, 2026 | 775.00 | 795.00 | 755.00 | 780.00 | 780.00 | 0.65% | 21,100 |
| Feb 12, 2026 | 770.00 | 795.00 | 765.00 | 775.00 | 775.00 | 1.31% | 75,700 |
| Feb 11, 2026 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | -0.65% | 6,500 |
| Feb 10, 2026 | 790.00 | 790.00 | 760.00 | 770.00 | 770.00 | -2.53% | 14,900 |
| Feb 9, 2026 | 810.00 | 815.00 | 705.00 | 790.00 | 790.00 | -1.25% | 70,400 |
| Feb 6, 2026 | 805.00 | 805.00 | 770.00 | 800.00 | 800.00 | 0.63% | 9,600 |
| Feb 5, 2026 | 785.00 | 805.00 | 785.00 | 795.00 | 795.00 | -1.85% | 61,600 |
| Feb 4, 2026 | 800.00 | 815.00 | 795.00 | 810.00 | 810.00 | 1.25% | 25,000 |
| Feb 3, 2026 | 780.00 | 810.00 | 780.00 | 800.00 | 800.00 | - | 14,300 |
| Feb 2, 2026 | 795.00 | 820.00 | 740.00 | 800.00 | 800.00 | -3.61% | 14,400 |
| Jan 30, 2026 | 830.00 | 830.00 | 785.00 | 830.00 | 830.00 | - | 36,400 |
| Jan 29, 2026 | 830.00 | 850.00 | 750.00 | 830.00 | 830.00 | - | 79,200 |
| Jan 28, 2026 | 800.00 | 830.00 | 720.00 | 830.00 | 830.00 | -1.78% | 14,300 |
| Jan 27, 2026 | 845.00 | 850.00 | 825.00 | 845.00 | 845.00 | - | 7,200 |
| Jan 26, 2026 | 830.00 | 845.00 | 825.00 | 845.00 | 845.00 | 2.42% | 43,800 |
| Jan 23, 2026 | 860.00 | 860.00 | 740.00 | 825.00 | 825.00 | -4.62% | 123,000 |
| Jan 22, 2026 | 860.00 | 865.00 | 830.00 | 865.00 | 865.00 | 0.58% | 4,600 |
| Jan 21, 2026 | 850.00 | 860.00 | 805.00 | 860.00 | 860.00 | 0.58% | 11,600 |
| Jan 20, 2026 | 860.00 | 875.00 | 850.00 | 855.00 | 855.00 | 0.59% | 25,500 |
| Jan 19, 2026 | 850.00 | 860.00 | 840.00 | 850.00 | 850.00 | -1.16% | 219,800 |
| Jan 15, 2026 | 860.00 | 880.00 | 850.00 | 860.00 | 860.00 | 0.58% | 27,300 |
| Jan 14, 2026 | 850.00 | 855.00 | 830.00 | 855.00 | 855.00 | -1.16% | 5,700 |
| Jan 13, 2026 | 850.00 | 875.00 | 830.00 | 865.00 | 865.00 | 1.76% | 53,400 |
| Jan 12, 2026 | 850.00 | 870.00 | 835.00 | 850.00 | 850.00 | -2.30% | 38,400 |
| Jan 9, 2026 | 870.00 | 875.00 | 850.00 | 870.00 | 870.00 | - | 27,100 |
| Jan 8, 2026 | 870.00 | 875.00 | 865.00 | 870.00 | 870.00 | -0.57% | 40,500 |
| Jan 7, 2026 | 875.00 | 875.00 | 860.00 | 875.00 | 875.00 | - | 26,600 |
| Jan 6, 2026 | 895.00 | 895.00 | 860.00 | 875.00 | 875.00 | - | 37,100 |
| Jan 5, 2026 | 850.00 | 880.00 | 845.00 | 875.00 | 875.00 | -0.57% | 129,600 |
| Jan 2, 2026 | 885.00 | 885.00 | 850.00 | 880.00 | 880.00 | -1.12% | 45,700 |