PT Famon Awal Bros Sedaya Tbk (IDX:PRAY)
Indonesia · Delayed Price · Currency is IDR 700.00
-20.00 (-2.78%)
May 26, 2026, 4:14 PM WIB
IDX:PRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 740.00 | 740.00 | 700.00 | 720.00 | 720.00 | -2.04% | 112,200 |
| May 22, 2026 | 715.00 | 735.00 | 710.00 | 735.00 | 735.00 | - | 7,800 |
| May 21, 2026 | 715.00 | 740.00 | 710.00 | 735.00 | 735.00 | -0.68% | 9,800 |
| May 20, 2026 | 755.00 | 755.00 | 710.00 | 740.00 | 740.00 | 0.68% | 8,800 |
| May 19, 2026 | 730.00 | 780.00 | 725.00 | 735.00 | 735.00 | 0.68% | 42,800 |
| May 18, 2026 | 745.00 | 750.00 | 730.00 | 730.00 | 730.00 | - | 18,800 |
| May 13, 2026 | 750.00 | 750.00 | 720.00 | 730.00 | 730.00 | -2.67% | 47,600 |
| May 12, 2026 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 1.35% | 4,700 |
| May 11, 2026 | 795.00 | 800.00 | 730.00 | 740.00 | 740.00 | -3.90% | 74,400 |
| May 8, 2026 | 740.00 | 785.00 | 730.00 | 770.00 | 770.00 | 4.76% | 12,300 |
| May 7, 2026 | 725.00 | 740.00 | 725.00 | 735.00 | 735.00 | -1.34% | 13,600 |
| May 6, 2026 | 735.00 | 745.00 | 725.00 | 745.00 | 745.00 | - | 4,300 |
| May 5, 2026 | 750.00 | 750.00 | 735.00 | 745.00 | 745.00 | - | 5,500 |
| May 4, 2026 | 750.00 | 755.00 | 730.00 | 745.00 | 745.00 | -0.67% | 13,200 |
| Apr 30, 2026 | 750.00 | 760.00 | 730.00 | 750.00 | 750.00 | 0.67% | 25,600 |
| Apr 29, 2026 | 740.00 | 750.00 | 730.00 | 745.00 | 745.00 | 0.68% | 27,400 |
| Apr 28, 2026 | 740.00 | 780.00 | 740.00 | 740.00 | 740.00 | - | 27,900 |
| Apr 27, 2026 | 730.00 | 780.00 | 700.00 | 740.00 | 740.00 | 1.37% | 51,200 |
| Apr 24, 2026 | 780.00 | 915.00 | 730.00 | 730.00 | 730.00 | -0.68% | 945,200 |
| Apr 23, 2026 | 780.00 | 780.00 | 735.00 | 735.00 | 735.00 | -5.77% | 3,500 |
| Apr 22, 2026 | 780.00 | 785.00 | 765.00 | 780.00 | 780.00 | -0.64% | 7,600 |
| Apr 21, 2026 | 755.00 | 800.00 | 740.00 | 785.00 | 785.00 | 3.97% | 18,800 |
| Apr 20, 2026 | 735.00 | 790.00 | 725.00 | 755.00 | 755.00 | 2.72% | 13,000 |
| Apr 17, 2026 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | - | 10,300 |
| Apr 16, 2026 | 730.00 | 735.00 | 725.00 | 735.00 | 735.00 | 0.68% | 2,600 |
| Apr 15, 2026 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | 0.69% | 9,500 |
| Apr 14, 2026 | 735.00 | 735.00 | 720.00 | 725.00 | 725.00 | -1.36% | 27,100 |
| Apr 13, 2026 | 745.00 | 745.00 | 730.00 | 735.00 | 735.00 | -1.34% | 3,600 |
| Apr 10, 2026 | 725.00 | 750.00 | 720.00 | 745.00 | 745.00 | 1.36% | 4,400 |
| Apr 9, 2026 | 755.00 | 755.00 | 720.00 | 735.00 | 735.00 | -2.65% | 79,600 |
| Apr 8, 2026 | 735.00 | 770.00 | 720.00 | 755.00 | 755.00 | 2.03% | 45,900 |
| Apr 7, 2026 | 750.00 | 900.00 | 720.00 | 740.00 | 740.00 | 2.78% | 607,900 |
| Apr 6, 2026 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | 2.13% | 9,000 |
| Apr 2, 2026 | 700.00 | 710.00 | 680.00 | 705.00 | 705.00 | 1.44% | 477,200 |
| Apr 1, 2026 | 710.00 | 725.00 | 650.00 | 695.00 | 695.00 | -2.11% | 62,800 |
| Mar 31, 2026 | 720.00 | 720.00 | 705.00 | 710.00 | 710.00 | -1.39% | 38,300 |
| Mar 30, 2026 | 720.00 | 750.00 | 710.00 | 720.00 | 720.00 | -4.00% | 62,700 |
| Mar 27, 2026 | 730.00 | 750.00 | 715.00 | 750.00 | 750.00 | 2.74% | 3,000 |
| Mar 26, 2026 | 750.00 | 750.00 | 730.00 | 730.00 | 730.00 | -2.67% | 700 |
| Mar 25, 2026 | 755.00 | 765.00 | 750.00 | 750.00 | 750.00 | -1.96% | 26,600 |
| 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 |