PT Famon Awal Bros Sedaya Tbk (IDX:PRAY)
Indonesia
· Delayed Price · Currency is IDR 740.00
-5.00 (-0.67%)
At close: Mar 6, 2026
IDX:PRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 755.00 | 770.00 | 720.00 | 760.00 | 760.00 | 0.66% | 24,600 |
| Mar 2, 2026 | 770.00 | 770.00 | 705.00 | 755.00 | 755.00 | -1.95% | 33,800 |
| Feb 27, 2026 | 760.00 | 770.00 | 745.00 | 770.00 | 770.00 | 1.32% | 6,200 |
| Feb 26, 2026 | 765.00 | 770.00 | 745.00 | 760.00 | 760.00 | -0.65% | 75,400 |
| Feb 25, 2026 | 775.00 | 790.00 | 725.00 | 765.00 | 765.00 | -1.29% | 57,100 |
| Feb 24, 2026 | 770.00 | 795.00 | 720.00 | 775.00 | 775.00 | 0.65% | 133,100 |
| Feb 23, 2026 | 790.00 | 800.00 | 770.00 | 770.00 | 770.00 | -3.75% | 113,100 |
| Feb 20, 2026 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 37,400 |
| Feb 19, 2026 | 800.00 | 800.00 | 770.00 | 795.00 | 795.00 | - | 13,400 |
| Feb 18, 2026 | 780.00 | 800.00 | 760.00 | 795.00 | 795.00 | 1.92% | 74,000 |
| Feb 13, 2026 | 775.00 | 795.00 | 755.00 | 780.00 | 780.00 | 0.65% | 21,100 |
| Feb 12, 2026 | 770.00 | 795.00 | 765.00 | 775.00 | 775.00 | 1.31% | 75,700 |
| Feb 11, 2026 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | -0.65% | 6,500 |
| Feb 10, 2026 | 790.00 | 790.00 | 760.00 | 770.00 | 770.00 | -2.53% | 14,900 |
| Feb 9, 2026 | 810.00 | 815.00 | 705.00 | 790.00 | 790.00 | -1.25% | 70,400 |
| Feb 6, 2026 | 805.00 | 805.00 | 770.00 | 800.00 | 800.00 | 0.63% | 9,600 |
| Feb 5, 2026 | 785.00 | 805.00 | 785.00 | 795.00 | 795.00 | -1.85% | 61,600 |
| Feb 4, 2026 | 800.00 | 815.00 | 795.00 | 810.00 | 810.00 | 1.25% | 25,000 |
| Feb 3, 2026 | 780.00 | 810.00 | 780.00 | 800.00 | 800.00 | - | 14,300 |
| Feb 2, 2026 | 795.00 | 820.00 | 740.00 | 800.00 | 800.00 | -3.61% | 14,400 |
| Jan 30, 2026 | 830.00 | 830.00 | 785.00 | 830.00 | 830.00 | - | 36,400 |
| Jan 29, 2026 | 830.00 | 850.00 | 750.00 | 830.00 | 830.00 | - | 79,200 |
| Jan 28, 2026 | 800.00 | 830.00 | 720.00 | 830.00 | 830.00 | -1.78% | 14,300 |
| Jan 27, 2026 | 845.00 | 850.00 | 825.00 | 845.00 | 845.00 | - | 7,200 |
| Jan 26, 2026 | 830.00 | 845.00 | 825.00 | 845.00 | 845.00 | 2.42% | 43,800 |
| Jan 23, 2026 | 860.00 | 860.00 | 740.00 | 825.00 | 825.00 | -4.62% | 123,000 |
| Jan 22, 2026 | 860.00 | 865.00 | 830.00 | 865.00 | 865.00 | 0.58% | 4,600 |
| Jan 21, 2026 | 850.00 | 860.00 | 805.00 | 860.00 | 860.00 | 0.58% | 11,600 |
| Jan 20, 2026 | 860.00 | 875.00 | 850.00 | 855.00 | 855.00 | 0.59% | 25,500 |
| Jan 19, 2026 | 850.00 | 860.00 | 840.00 | 850.00 | 850.00 | -1.16% | 219,800 |
| Jan 15, 2026 | 860.00 | 880.00 | 850.00 | 860.00 | 860.00 | 0.58% | 27,300 |
| Jan 14, 2026 | 850.00 | 855.00 | 830.00 | 855.00 | 855.00 | -1.16% | 5,700 |
| Jan 13, 2026 | 850.00 | 875.00 | 830.00 | 865.00 | 865.00 | 1.76% | 53,400 |
| Jan 12, 2026 | 850.00 | 870.00 | 835.00 | 850.00 | 850.00 | -2.30% | 38,400 |
| Jan 9, 2026 | 870.00 | 875.00 | 850.00 | 870.00 | 870.00 | - | 27,100 |
| Jan 8, 2026 | 870.00 | 875.00 | 865.00 | 870.00 | 870.00 | -0.57% | 40,500 |
| Jan 7, 2026 | 875.00 | 875.00 | 860.00 | 875.00 | 875.00 | - | 26,600 |
| Jan 6, 2026 | 895.00 | 895.00 | 860.00 | 875.00 | 875.00 | - | 37,100 |
| Jan 5, 2026 | 850.00 | 880.00 | 845.00 | 875.00 | 875.00 | -0.57% | 129,600 |
| Jan 2, 2026 | 885.00 | 885.00 | 850.00 | 880.00 | 880.00 | -1.12% | 45,700 |
| Dec 30, 2025 | 880.00 | 905.00 | 830.00 | 890.00 | 890.00 | 1.14% | 382,800 |
| Dec 29, 2025 | 820.00 | 880.00 | 785.00 | 880.00 | 880.00 | 6.67% | 2,756,100 |
| Dec 24, 2025 | 795.00 | 845.00 | 770.00 | 825.00 | 825.00 | -2.94% | 67,400 |
| Dec 23, 2025 | 835.00 | 855.00 | 795.00 | 850.00 | 850.00 | 1.80% | 26,800 |
| Dec 22, 2025 | 840.00 | 845.00 | 800.00 | 835.00 | 835.00 | -0.60% | 184,700 |
| Dec 19, 2025 | 850.00 | 855.00 | 835.00 | 840.00 | 840.00 | -1.75% | 3,500 |
| Dec 18, 2025 | 880.00 | 880.00 | 835.00 | 855.00 | 855.00 | -2.84% | 125,400 |
| Dec 17, 2025 | 850.00 | 880.00 | 830.00 | 880.00 | 880.00 | 3.53% | 118,800 |
| Dec 16, 2025 | 875.00 | 875.00 | 810.00 | 850.00 | 850.00 | -1.73% | 51,500 |
| Dec 15, 2025 | 840.00 | 865.00 | 810.00 | 865.00 | 865.00 | - | 55,700 |
| Dec 12, 2025 | 870.00 | 870.00 | 855.00 | 865.00 | 865.00 | 0.58% | 6,400 |
| Dec 11, 2025 | 890.00 | 890.00 | 860.00 | 860.00 | 860.00 | -2.82% | 21,900 |
| Dec 10, 2025 | 890.00 | 890.00 | 860.00 | 885.00 | 885.00 | -0.56% | 41,900 |
| Dec 9, 2025 | 890.00 | 895.00 | 855.00 | 890.00 | 890.00 | - | 19,700 |
| Dec 8, 2025 | 895.00 | 895.00 | 850.00 | 890.00 | 890.00 | -0.56% | 76,500 |
| Dec 5, 2025 | 885.00 | 900.00 | 870.00 | 895.00 | 895.00 | 0.56% | 16,700 |
| Dec 4, 2025 | 895.00 | 900.00 | 860.00 | 890.00 | 890.00 | 1.14% | 30,100 |
| Dec 3, 2025 | 880.00 | 895.00 | 850.00 | 880.00 | 880.00 | 1.15% | 35,100 |
| Dec 2, 2025 | 875.00 | 890.00 | 805.00 | 870.00 | 870.00 | -0.57% | 16,800 |
| Dec 1, 2025 | 865.00 | 885.00 | 865.00 | 875.00 | 875.00 | 2.94% | 64,000 |
| Nov 28, 2025 | 870.00 | 870.00 | 845.00 | 850.00 | 850.00 | -1.73% | 14,500 |
| Nov 27, 2025 | 850.00 | 880.00 | 850.00 | 865.00 | 865.00 | -1.14% | 20,800 |
| Nov 26, 2025 | 890.00 | 895.00 | 845.00 | 875.00 | 875.00 | - | 46,900 |
| Nov 25, 2025 | 905.00 | 950.00 | 800.00 | 875.00 | 875.00 | -2.78% | 264,900 |
| Nov 24, 2025 | 850.00 | 955.00 | 840.00 | 900.00 | 900.00 | 5.88% | 464,600 |
| Nov 21, 2025 | 850.00 | 850.00 | 835.00 | 850.00 | 850.00 | 0.59% | 7,600 |
| Nov 20, 2025 | 850.00 | 855.00 | 835.00 | 845.00 | 845.00 | - | 52,700 |
| Nov 19, 2025 | 850.00 | 850.00 | 830.00 | 845.00 | 845.00 | -0.59% | 35,500 |
| Nov 18, 2025 | 850.00 | 850.00 | 830.00 | 850.00 | 850.00 | 1.80% | 282,500 |
| Nov 17, 2025 | 850.00 | 855.00 | 825.00 | 835.00 | 835.00 | -1.18% | 47,800 |
| Nov 14, 2025 | 840.00 | 850.00 | 840.00 | 845.00 | 845.00 | 0.60% | 5,700 |
| Nov 13, 2025 | 830.00 | 850.00 | 825.00 | 840.00 | 840.00 | -1.18% | 28,200 |
| Nov 12, 2025 | 850.00 | 855.00 | 820.00 | 850.00 | 850.00 | - | 19,800 |
| Nov 11, 2025 | 850.00 | 855.00 | 820.00 | 850.00 | 850.00 | 0.59% | 30,900 |
| Nov 10, 2025 | 825.00 | 850.00 | 820.00 | 845.00 | 845.00 | 2.42% | 101,600 |
| Nov 7, 2025 | 825.00 | 840.00 | 755.00 | 825.00 | 825.00 | 0.61% | 132,900 |
| Nov 6, 2025 | 820.00 | 830.00 | 810.00 | 820.00 | 820.00 | - | 29,600 |
| Nov 5, 2025 | 850.00 | 850.00 | 810.00 | 820.00 | 820.00 | 0.61% | 86,500 |
| Nov 4, 2025 | 825.00 | 830.00 | 790.00 | 815.00 | 815.00 | 0.62% | 84,600 |
| Nov 3, 2025 | 830.00 | 840.00 | 790.00 | 810.00 | 810.00 | -2.41% | 48,400 |
| Oct 31, 2025 | 835.00 | 865.00 | 750.00 | 830.00 | 830.00 | 1.84% | 517,500 |
| Oct 30, 2025 | 855.00 | 870.00 | 750.00 | 815.00 | 815.00 | -4.68% | 359,200 |
| Oct 29, 2025 | 790.00 | 980.00 | 760.00 | 855.00 | 855.00 | 8.23% | 755,700 |
| Oct 28, 2025 | 795.00 | 795.00 | 760.00 | 790.00 | 790.00 | -0.63% | 23,100 |
| Oct 27, 2025 | 765.00 | 795.00 | 745.00 | 795.00 | 795.00 | 3.92% | 158,000 |
| Oct 24, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 23,400 |
| Oct 23, 2025 | 760.00 | 775.00 | 750.00 | 765.00 | 765.00 | 1.32% | 20,600 |
| Oct 22, 2025 | 755.00 | 755.00 | 750.00 | 755.00 | 755.00 | - | 21,100 |
| Oct 21, 2025 | 750.00 | 780.00 | 730.00 | 755.00 | 755.00 | 0.67% | 25,300 |
| Oct 20, 2025 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | - | 71,500 |
| Oct 17, 2025 | 750.00 | 750.00 | 725.00 | 750.00 | 750.00 | - | 10,800 |
| Oct 16, 2025 | 735.00 | 750.00 | 725.00 | 750.00 | 750.00 | 2.04% | 31,200 |
| Oct 15, 2025 | 755.00 | 755.00 | 730.00 | 735.00 | 735.00 | -2.65% | 89,400 |
| Oct 14, 2025 | 740.00 | 755.00 | 735.00 | 755.00 | 755.00 | - | 31,100 |
| Oct 13, 2025 | 755.00 | 755.00 | 735.00 | 755.00 | 755.00 | - | 54,800 |
| Oct 10, 2025 | 760.00 | 760.00 | 745.00 | 755.00 | 755.00 | - | 28,700 |
| Oct 9, 2025 | 755.00 | 755.00 | 730.00 | 755.00 | 755.00 | 0.67% | 573,000 |