PT Famon Awal Bros Sedaya Tbk (IDX:PRAY)
Indonesia · Delayed Price · Currency is IDR 615.00
-5.00 (-0.81%)
Aug 1, 2025, 4:00 PM WIB
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | -0.81% | 400 |
| Jul 31, 2025 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | - | 1,400 |
| Jul 30, 2025 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 1.64% | 4,000 |
| Jul 29, 2025 | 610.00 | 615.00 | 610.00 | 610.00 | 610.00 | - | 15,100 |
| Jul 28, 2025 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | -0.81% | 9,000 |
| Jul 25, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | -0.81% | 31,600 |
| Jul 24, 2025 | 610.00 | 630.00 | 610.00 | 620.00 | 620.00 | 1.64% | 15,300 |
| Jul 23, 2025 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | -1.61% | 3,800 |
| Jul 22, 2025 | 610.00 | 620.00 | 600.00 | 620.00 | 620.00 | 0.81% | 4,500 |
| Jul 21, 2025 | 610.00 | 625.00 | 605.00 | 615.00 | 615.00 | 0.82% | 24,100 |
| Jul 18, 2025 | 610.00 | 625.00 | 610.00 | 610.00 | 610.00 | -0.81% | 68,500 |
| Jul 17, 2025 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | -0.81% | 21,200 |
| Jul 16, 2025 | 605.00 | 620.00 | 605.00 | 620.00 | 620.00 | 2.48% | 29,000 |
| Jul 15, 2025 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | -0.82% | 12,400 |
| Jul 14, 2025 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | -0.81% | 38,400 |
| Jul 11, 2025 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | - | 12,500 |
| Jul 10, 2025 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | -0.81% | 3,600 |
| Jul 9, 2025 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 2.48% | 3,700 |
| Jul 8, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 18,800 |
| Jul 7, 2025 | 605.00 | 625.00 | 600.00 | 605.00 | 605.00 | -3.20% | 34,400 |
| Jul 4, 2025 | 600.00 | 630.00 | 600.00 | 625.00 | 625.00 | -1.57% | 11,700 |
| Jul 3, 2025 | 610.00 | 635.00 | 600.00 | 635.00 | 635.00 | 4.10% | 20,200 |
| Jul 2, 2025 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.83% | 11,900 |
| Jul 1, 2025 | 600.00 | 630.00 | 600.00 | 605.00 | 605.00 | -3.20% | 33,700 |
| Jun 30, 2025 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | - | 22,300 |
| Jun 26, 2025 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | - | 13,200 |
| Jun 25, 2025 | 625.00 | 625.00 | 610.00 | 625.00 | 625.00 | - | 6,600 |
| Jun 24, 2025 | 605.00 | 625.00 | 605.00 | 625.00 | 625.00 | 2.46% | 10,800 |
| Jun 23, 2025 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | -1.61% | 2,100 |
| Jun 20, 2025 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | - | 15,400 |
| Jun 19, 2025 | 610.00 | 625.00 | 605.00 | 620.00 | 620.00 | 1.64% | 11,200 |
| Jun 18, 2025 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | -0.81% | 34,500 |
| Jun 17, 2025 | 630.00 | 635.00 | 610.00 | 615.00 | 615.00 | -2.38% | 26,900 |
| Jun 16, 2025 | 630.00 | 630.00 | 610.00 | 630.00 | 630.00 | - | 56,400 |
| Jun 13, 2025 | 640.00 | 640.00 | 620.00 | 630.00 | 630.00 | 1.61% | 25,600 |
| Jun 12, 2025 | 625.00 | 640.00 | 620.00 | 620.00 | 620.00 | - | 6,700 |
| Jun 11, 2025 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | - | 2,900 |
| Jun 10, 2025 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 0.81% | 1,500 |
| Jun 5, 2025 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | -2.38% | 7,400 |
| Jun 4, 2025 | 615.00 | 630.00 | 615.00 | 630.00 | 630.00 | 2.44% | 16,800 |
| Jun 3, 2025 | 615.00 | 620.00 | 600.00 | 615.00 | 615.00 | - | 10,600 |
| Jun 2, 2025 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | -0.81% | 5,600 |
| May 28, 2025 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | -0.80% | 34,500 |
| May 27, 2025 | 625.00 | 625.00 | 610.00 | 625.00 | 625.00 | - | 2,400 |
| May 26, 2025 | 625.00 | 635.00 | 625.00 | 625.00 | 625.00 | - | 6,300 |
| May 23, 2025 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | -2.34% | 26,100 |
| May 22, 2025 | 625.00 | 640.00 | 620.00 | 640.00 | 640.00 | 1.59% | 28,400 |
| May 21, 2025 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | - | 13,100 |
| May 20, 2025 | 615.00 | 640.00 | 615.00 | 630.00 | 630.00 | 2.44% | 50,400 |
| May 19, 2025 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 0.82% | 48,200 |