PT Famon Awal Bros Sedaya Tbk (IDX:PRAY)
Indonesia
· Delayed Price · Currency is IDR 895.00
+5.00 (0.56%)
At close: Dec 5, 2025
IDX:PRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 750.00 | 760.00 | 730.00 | 750.00 | 750.00 | - | 79,500 |
| Oct 7, 2025 | 740.00 | 760.00 | 730.00 | 750.00 | 750.00 | 2.04% | 223,600 |
| Oct 6, 2025 | 725.00 | 770.00 | 725.00 | 735.00 | 735.00 | 0.68% | 85,700 |
| Oct 3, 2025 | 730.00 | 730.00 | 700.00 | 730.00 | 730.00 | 1.39% | 65,400 |
| Oct 2, 2025 | 745.00 | 745.00 | 680.00 | 720.00 | 720.00 | -1.37% | 16,400 |
| Oct 1, 2025 | 740.00 | 740.00 | 720.00 | 730.00 | 730.00 | 0.69% | 36,700 |
| Sep 30, 2025 | 725.00 | 740.00 | 710.00 | 725.00 | 725.00 | 0.69% | 22,700 |
| Sep 29, 2025 | 700.00 | 745.00 | 680.00 | 720.00 | 720.00 | 2.86% | 80,200 |
| Sep 26, 2025 | 745.00 | 745.00 | 690.00 | 700.00 | 700.00 | -3.45% | 67,200 |
| 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% | 80,900 |
| 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 | - | 12,600 |
| 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% | 8,900 |
| Aug 22, 2025 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | - | 2,400 |
| 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% | 8,600 |
| 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 | - | 12,100 |
| Aug 8, 2025 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 0.81% | 4,200 |
| 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% | 24,100 |
| 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% | 15,300 |
| 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 |