PT Famon Awal Bros Sedaya Tbk (IDX:PRAY)
Indonesia · Delayed Price · Currency is IDR 770.00
0.00 (0.00%)
Aug 27, 2026, 11:47 AM WIB
IDX:PRAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | - | - | 1,400 |
| 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 |
| Aug 19, 2026 | 765.00 | 775.00 | 750.00 | 775.00 | 775.00 | - | 5,100 |
| Aug 18, 2026 | 755.00 | 775.00 | 735.00 | 775.00 | 775.00 | 2.65% | 25,600 |
| Aug 14, 2026 | 795.00 | 800.00 | 705.00 | 755.00 | 755.00 | -5.03% | 41,100 |
| Aug 13, 2026 | 745.00 | 795.00 | 720.00 | 795.00 | 795.00 | 7.43% | 50,100 |
| Aug 12, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 5,800 |
| Aug 11, 2026 | 725.00 | 750.00 | 710.00 | 740.00 | 740.00 | 0.68% | 3,900 |
| Aug 10, 2026 | 755.00 | 755.00 | 700.00 | 735.00 | 735.00 | -0.68% | 28,300 |
| Aug 7, 2026 | 730.00 | 755.00 | 730.00 | 740.00 | 740.00 | 1.37% | 21,300 |
| Aug 6, 2026 | 755.00 | 755.00 | 725.00 | 730.00 | 730.00 | -2.01% | 7,600 |
| Aug 5, 2026 | 745.00 | 750.00 | 720.00 | 745.00 | 745.00 | - | 2,300 |
| Aug 4, 2026 | 710.00 | 755.00 | 710.00 | 745.00 | 745.00 | 4.93% | 19,700 |
| Aug 3, 2026 | 705.00 | 745.00 | 705.00 | 710.00 | 710.00 | 1.43% | 25,700 |
| Jul 31, 2026 | 755.00 | 755.00 | 680.00 | 700.00 | 700.00 | -2.78% | 32,600 |
| Jul 30, 2026 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | -1.37% | 300 |
| Jul 29, 2026 | 730.00 | 755.00 | 680.00 | 730.00 | 730.00 | - | 12,300 |
| Jul 28, 2026 | 745.00 | 745.00 | 730.00 | 730.00 | 730.00 | -1.35% | 4,600 |
| Jul 27, 2026 | 750.00 | 770.00 | 740.00 | 740.00 | 740.00 | -1.33% | 30,100 |
| Jul 24, 2026 | 735.00 | 780.00 | 720.00 | 750.00 | 750.00 | 0.67% | 36,700 |
| Jul 23, 2026 | 745.00 | 760.00 | 710.00 | 745.00 | 745.00 | - | 51,400 |
| Jul 22, 2026 | 735.00 | 755.00 | 710.00 | 745.00 | 745.00 | 1.36% | 71,100 |
| Jul 21, 2026 | 755.00 | 765.00 | 705.00 | 735.00 | 735.00 | -2.65% | 73,800 |
| Jul 20, 2026 | 720.00 | 855.00 | 700.00 | 755.00 | 755.00 | 10.22% | 553,800 |
| Jul 17, 2026 | 685.00 | 750.00 | 685.00 | 685.00 | 685.00 | -0.72% | 57,100 |
| Jul 16, 2026 | 695.00 | 735.00 | 685.00 | 690.00 | 690.00 | 3.76% | 29,800 |
| Jul 15, 2026 | 685.00 | 705.00 | 665.00 | 665.00 | 665.00 | -3.62% | 23,400 |
| Jul 14, 2026 | 700.00 | 700.00 | 660.00 | 690.00 | 690.00 | 4.55% | 9,400 |
| Jul 13, 2026 | 695.00 | 695.00 | 660.00 | 660.00 | 660.00 | -3.65% | 9,700 |
| Jul 10, 2026 | 680.00 | 720.00 | 680.00 | 685.00 | 685.00 | 4.58% | 26,800 |
| Jul 9, 2026 | 750.00 | 795.00 | 655.00 | 655.00 | 655.00 | -9.03% | 70,800 |
| Jul 8, 2026 | 715.00 | 825.00 | 690.00 | 720.00 | 720.00 | 8.27% | 231,500 |
| Jul 7, 2026 | 685.00 | 725.00 | 660.00 | 665.00 | 665.00 | -2.21% | 15,400 |
| Jul 6, 2026 | 655.00 | 685.00 | 655.00 | 680.00 | 680.00 | 4.62% | 17,000 |
| Jul 3, 2026 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 0.78% | 3,100 |
| Jul 2, 2026 | 645.00 | 680.00 | 640.00 | 645.00 | 645.00 | -5.15% | 6,300 |
| Jul 1, 2026 | 640.00 | 680.00 | 635.00 | 680.00 | 680.00 | 3.82% | 171,100 |
| Jun 30, 2026 | 655.00 | 655.00 | 650.00 | 655.00 | 655.00 | - | 2,200 |
| Jun 29, 2026 | 695.00 | 695.00 | 650.00 | 655.00 | 655.00 | -5.76% | 11,500 |
| Jun 26, 2026 | 695.00 | 695.00 | 690.00 | 695.00 | 695.00 | 2.21% | 5,300 |
| Jun 25, 2026 | 670.00 | 695.00 | 620.00 | 680.00 | 680.00 | 1.49% | 24,100 |
| Jun 24, 2026 | 655.00 | 695.00 | 630.00 | 670.00 | 670.00 | 1.52% | 36,700 |
| Jun 23, 2026 | 710.00 | 760.00 | 655.00 | 660.00 | 660.00 | -7.04% | 105,000 |
| Jun 22, 2026 | 705.00 | 710.00 | 655.00 | 710.00 | 710.00 | 0.71% | 13,900 |
| Jun 19, 2026 | 715.00 | 715.00 | 655.00 | 705.00 | 705.00 | -1.40% | 38,500 |
| Jun 18, 2026 | 705.00 | 745.00 | 630.00 | 715.00 | 715.00 | 1.42% | 25,400 |
| Jun 17, 2026 | 675.00 | 710.00 | 660.00 | 705.00 | 705.00 | 7.63% | 44,200 |