PT Famon Awal Bros Sedaya Tbk (IDX:PRAY)
Indonesia · Delayed Price · Currency is IDR 710.00
+5.00 (0.71%)
Oct 29, 2026, 3:24 PM WIB
IDX:PRAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 705.00 | 715.00 | 680.00 | 710.00 | 710.00 | 0.71% | 12,500 |
| Oct 28, 2026 | 695.00 | 725.00 | 670.00 | 705.00 | 705.00 | 0.71% | 4,000 |
| Oct 27, 2026 | 700.00 | 730.00 | 660.00 | 700.00 | 700.00 | - | 12,800 |
| Oct 26, 2026 | 680.00 | 740.00 | 680.00 | 700.00 | 700.00 | - | 25,900 |
| Oct 23, 2026 | 710.00 | 750.00 | 690.00 | 700.00 | 700.00 | -2.10% | 48,400 |
| Oct 22, 2026 | 715.00 | 750.00 | 675.00 | 715.00 | 715.00 | 1.42% | 22,300 |
| Oct 21, 2026 | 690.00 | 760.00 | 685.00 | 705.00 | 705.00 | 2.17% | 13,700 |
| Oct 20, 2026 | 665.00 | 750.00 | 665.00 | 690.00 | 690.00 | 3.76% | 17,400 |
| Oct 19, 2026 | 665.00 | 685.00 | 635.00 | 665.00 | 665.00 | - | 51,700 |
| Oct 16, 2026 | 710.00 | 710.00 | 655.00 | 665.00 | 665.00 | -13.64% | 105,300 |
| Oct 15, 2026 | 765.00 | 800.00 | 740.00 | 770.00 | 770.00 | 0.65% | 11,900 |
| Oct 14, 2026 | 760.00 | 835.00 | 730.00 | 765.00 | 765.00 | 1.32% | 118,500 |
| Oct 13, 2026 | 755.00 | 755.00 | 750.00 | 755.00 | 755.00 | - | 15,200 |
| Oct 12, 2026 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | -0.66% | 3,700 |
| Oct 9, 2026 | 760.00 | 780.00 | 760.00 | 760.00 | 760.00 | - | 1,900 |
| Oct 8, 2026 | 775.00 | 775.00 | 760.00 | 760.00 | 760.00 | -1.94% | 32,100 |
| Oct 7, 2026 | 765.00 | 780.00 | 765.00 | 775.00 | 775.00 | 1.31% | 16,400 |
| Oct 6, 2026 | 760.00 | 775.00 | 760.00 | 765.00 | 765.00 | -1.29% | 13,500 |
| Oct 5, 2026 | 750.00 | 775.00 | 750.00 | 775.00 | 775.00 | 3.33% | 1,800 |
| Oct 2, 2026 | 740.00 | 780.00 | 735.00 | 750.00 | 750.00 | - | 6,400 |
| Oct 1, 2026 | 740.00 | 755.00 | 710.00 | 750.00 | 750.00 | 1.35% | 39,000 |
| Sep 30, 2026 | 745.00 | 745.00 | 720.00 | 740.00 | 740.00 | -0.67% | 14,400 |
| Sep 29, 2026 | 770.00 | 800.00 | 700.00 | 745.00 | 745.00 | -3.25% | 101,900 |
| Sep 28, 2026 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | 1.32% | 17,300 |
| Sep 25, 2026 | 730.00 | 780.00 | 730.00 | 760.00 | 760.00 | -0.65% | 12,700 |
| Sep 24, 2026 | 765.00 | 780.00 | 700.00 | 765.00 | 765.00 | 0.66% | 144,700 |
| Sep 23, 2026 | 770.00 | 775.00 | 725.00 | 760.00 | 760.00 | -3.18% | 56,400 |
| Sep 22, 2026 | 795.00 | 855.00 | 780.00 | 785.00 | 785.00 | -1.88% | 97,000 |
| Sep 21, 2026 | 755.00 | 895.00 | 755.00 | 800.00 | 800.00 | 11.11% | 678,900 |
| Sep 18, 2026 | 745.00 | 770.00 | 720.00 | 720.00 | 720.00 | - | 21,700 |
| Sep 17, 2026 | 745.00 | 745.00 | 720.00 | 720.00 | 720.00 | -2.70% | 500 |
| Sep 16, 2026 | 740.00 | 760.00 | 740.00 | 740.00 | 740.00 | - | 3,700 |
| Sep 15, 2026 | 730.00 | 740.00 | 730.00 | 740.00 | 740.00 | 1.37% | 3,600 |
| Sep 14, 2026 | 750.00 | 750.00 | 730.00 | 730.00 | 730.00 | -2.01% | 8,500 |
| Sep 11, 2026 | 745.00 | 745.00 | 720.00 | 745.00 | 745.00 | - | 28,600 |
| Sep 10, 2026 | 750.00 | 750.00 | 725.00 | 745.00 | 745.00 | 0.68% | 15,900 |
| Sep 9, 2026 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | -1.33% | 1,600 |
| Sep 8, 2026 | 750.00 | 750.00 | 745.00 | 750.00 | 750.00 | 0.67% | 2,900 |
| Sep 7, 2026 | 755.00 | 755.00 | 745.00 | 745.00 | 745.00 | -0.67% | 17,600 |
| Sep 4, 2026 | 750.00 | 755.00 | 750.00 | 750.00 | 750.00 | -0.66% | 46,200 |
| Sep 3, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | 7,500 |
| Sep 2, 2026 | 765.00 | 765.00 | 740.00 | 755.00 | 755.00 | -1.31% | 4,800 |
| Sep 1, 2026 | 740.00 | 770.00 | 740.00 | 765.00 | 765.00 | 2.68% | 8,900 |
| Aug 31, 2026 | 745.00 | 760.00 | 730.00 | 745.00 | 745.00 | - | 14,800 |
| Aug 28, 2026 | 725.00 | 775.00 | 725.00 | 745.00 | 745.00 | -1.97% | 25,400 |
| Aug 27, 2026 | 770.00 | 770.00 | 705.00 | 760.00 | 760.00 | -1.30% | 6,800 |
| Aug 26, 2026 | 750.00 | 770.00 | 745.00 | 770.00 | 770.00 | 1.99% | 12,100 |
| Aug 24, 2026 | 765.00 | 785.00 | 755.00 | 755.00 | 755.00 | -3.21% | 54,100 |
| Aug 21, 2026 | 775.00 | 790.00 | 755.00 | 780.00 | 780.00 | 1.96% | 10,600 |
| Aug 20, 2026 | 765.00 | 770.00 | 755.00 | 765.00 | 765.00 | -1.29% | 13,800 |