PT Famon Awal Bros Sedaya Tbk (IDX:PRAY)
Indonesia
· Delayed Price · Currency is IDR 745.00
+45.00 (6.43%)
Sep 29, 2025, 10:44 AM WIB
IDX:PRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 745.00 | 745.00 | 690.00 | 700.00 | 700.00 | -3.45% | 63,400 |
| Sep 25, 2025 | 715.00 | 725.00 | 710.00 | 725.00 | 725.00 | 1.40% | 82,900 |
| Sep 24, 2025 | 710.00 | 765.00 | 670.00 | 715.00 | 715.00 | 2.88% | 285,400 |
| Sep 23, 2025 | 700.00 | 720.00 | 665.00 | 695.00 | 695.00 | - | 223,000 |
| Sep 22, 2025 | 720.00 | 730.00 | 665.00 | 695.00 | 695.00 | -2.11% | 84,700 |
| Sep 19, 2025 | 685.00 | 720.00 | 665.00 | 710.00 | 710.00 | 3.65% | 214,900 |
| Sep 18, 2025 | 690.00 | 700.00 | 665.00 | 685.00 | 685.00 | -0.72% | 71,500 |
| Sep 17, 2025 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | - | 4,100 |
| Sep 16, 2025 | 675.00 | 700.00 | 650.00 | 690.00 | 690.00 | - | 20,600 |
| Sep 15, 2025 | 630.00 | 695.00 | 630.00 | 690.00 | 690.00 | 1.47% | 34,100 |
| Sep 12, 2025 | 680.00 | 680.00 | 660.00 | 680.00 | 680.00 | - | 12,700 |
| Sep 11, 2025 | 680.00 | 680.00 | 665.00 | 680.00 | 680.00 | -1.45% | 6,200 |
| Sep 10, 2025 | 665.00 | 690.00 | 665.00 | 690.00 | 690.00 | 0.73% | 11,900 |
| Sep 9, 2025 | 680.00 | 685.00 | 665.00 | 685.00 | 685.00 | 0.74% | 12,600 |
| Sep 8, 2025 | 695.00 | 695.00 | 675.00 | 680.00 | 680.00 | -2.16% | 27,100 |
| Sep 4, 2025 | 700.00 | 700.00 | 675.00 | 695.00 | 695.00 | - | 13,400 |
| Sep 3, 2025 | 700.00 | 700.00 | 660.00 | 695.00 | 695.00 | - | 22,600 |
| Sep 2, 2025 | 675.00 | 705.00 | 655.00 | 695.00 | 695.00 | 1.46% | 219,100 |
| Sep 1, 2025 | 690.00 | 700.00 | 605.00 | 685.00 | 685.00 | -2.84% | 66,200 |
| Aug 29, 2025 | 735.00 | 735.00 | 660.00 | 705.00 | 705.00 | -4.08% | 161,200 |
| Aug 28, 2025 | 625.00 | 750.00 | 625.00 | 735.00 | 735.00 | 17.60% | 396,500 |
| Aug 27, 2025 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | 0.81% | 39,100 |
| Aug 26, 2025 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | -0.80% | 14,500 |
| Aug 25, 2025 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 0.81% | 10,900 |
| Aug 22, 2025 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | - | 3,000 |
| Aug 21, 2025 | 610.00 | 620.00 | 605.00 | 620.00 | 620.00 | - | 9,600 |
| Aug 20, 2025 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 0.81% | 4,000 |
| Aug 19, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | -0.81% | 8,700 |
| Aug 15, 2025 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | - | 40,700 |
| Aug 14, 2025 | 605.00 | 625.00 | 605.00 | 620.00 | 620.00 | 0.81% | 43,500 |
| Aug 13, 2025 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | -0.81% | 5,800 |
| Aug 12, 2025 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | - | 12,800 |
| Aug 11, 2025 | 620.00 | 620.00 | 600.00 | 620.00 | 620.00 | - | 13,200 |
| Aug 8, 2025 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 0.81% | 5,000 |
| Aug 7, 2025 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | -0.81% | 21,600 |
| Aug 6, 2025 | 620.00 | 625.00 | 605.00 | 620.00 | 620.00 | -0.80% | 24,600 |
| Aug 5, 2025 | 625.00 | 625.00 | 600.00 | 625.00 | 625.00 | - | 13,700 |
| Aug 4, 2025 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 1.63% | 15,400 |
| Aug 1, 2025 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | -0.81% | 800 |
| 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 |