PT Famon Awal Bros Sedaya Tbk (IDX:PRAY)
Indonesia · Delayed Price · Currency is IDR 720.00
0.00 (0.00%)
Sep 18, 2026, 3:21 PM WIB
IDX:PRAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 745.00 | 770.00 | 720.00 | 750.00 | 750.00 | 4.17% | 21,200 |
| 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% | 3,400 |
| 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 | - | 14,600 |
| 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 |
| 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 |