PT Famon Awal Bros Sedaya Tbk(ID:PRAY)
Rp690.00-10.00 (-1.43%)
ID:PRAY
PT Famon Awal Bros Sedaya Tbk historical prices
Rp690.00
At close:-10.00 (-1.43%)
PT Famon Awal Bros Sedaya Tbk (PRAY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 695.00 | 715.00 | 680.00 | 690.00 | 690.00 | -1.43% | 18,300 | 0.54 |
| Nov 10, 2026 | 700.00 | 700.00 | 665.00 | 700.00 | 700.00 | 0.00% | 1,200 | 0.03 |
| Nov 09, 2026 | 700.00 | 700.00 | 665.00 | 700.00 | 700.00 | 0.00% | 2,200 | 0.06 |
| Nov 06, 2026 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 0.00% | 1,400 | 0.04 |
| Nov 05, 2026 | 700.00 | 710.00 | 670.00 | 700.00 | 700.00 | +3.70% | 15,800 | 0.45 |
| Nov 04, 2026 | 700.00 | 720.00 | 665.00 | 675.00 | 675.00 | -5.59% | 20,700 | 0.59 |
| Nov 03, 2026 | 700.00 | 720.00 | 695.00 | 715.00 | 715.00 | +4.38% | 12,400 | 0.35 |
| Nov 02, 2026 | 685.00 | 700.00 | 665.00 | 685.00 | 685.00 | -3.52% | 11,300 | 0.32 |
| Oct 30, 2026 | 710.00 | 720.00 | 710.00 | 710.00 | 710.00 | 0.00% | 1,900 | 0.05 |
| Oct 29, 2026 | 705.00 | 715.00 | 680.00 | 710.00 | 710.00 | +0.71% | 12,400 | 0.35 |
| Oct 28, 2026 | 695.00 | 725.00 | 670.00 | 705.00 | 705.00 | +0.71% | 4,000 | 0.11 |
| Oct 27, 2026 | 700.00 | 730.00 | 660.00 | 700.00 | 700.00 | 0.00% | 12,800 | 0.36 |
| Oct 26, 2026 | 680.00 | 740.00 | 680.00 | 700.00 | 700.00 | 0.00% | 25,900 | 0.73 |
| Oct 23, 2026 | 710.00 | 750.00 | 690.00 | 700.00 | 700.00 | -2.10% | 48,400 | 1.39 |
| Oct 22, 2026 | 715.00 | 750.00 | 675.00 | 715.00 | 715.00 | +1.42% | 22,300 | 0.64 |
| Oct 21, 2026 | 690.00 | 760.00 | 685.00 | 705.00 | 705.00 | +2.17% | 13,700 | 0.39 |
| Oct 20, 2026 | 665.00 | 750.00 | 665.00 | 690.00 | 690.00 | +3.76% | 17,400 | 0.49 |
| Oct 19, 2026 | 665.00 | 685.00 | 635.00 | 665.00 | 665.00 | 0.00% | 51,700 | 1.43 |
| Oct 16, 2026 | 710.00 | 710.00 | 655.00 | 665.00 | 665.00 | -13.64% | 105,300 | 2.96 |
| Oct 15, 2026 | 765.00 | 800.00 | 740.00 | 770.00 | 770.00 | +0.65% | 11,900 | 0.27 |
| Oct 14, 2026 | 760.00 | 835.00 | 730.00 | 765.00 | 765.00 | +1.32% | 119,800 | 2.77 |
| Oct 13, 2026 | 755.00 | 755.00 | 750.00 | 755.00 | 755.00 | 0.00% | 15,200 | 0.35 |
| Oct 12, 2026 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | -0.66% | 3,700 | 0.08 |
| Oct 09, 2026 | 760.00 | 780.00 | 760.00 | 760.00 | 760.00 | 0.00% | 1,900 | 0.04 |
| Oct 08, 2026 | 775.00 | 775.00 | 760.00 | 760.00 | 760.00 | -1.94% | 32,099 | 0.74 |
| Oct 07, 2026 | 765.00 | 780.00 | 765.00 | 775.00 | 775.00 | +1.31% | 16,400 | 0.38 |
| Oct 06, 2026 | 760.00 | 775.00 | 760.00 | 765.00 | 765.00 | -1.29% | 13,500 | 0.30 |
| Oct 05, 2026 | 750.00 | 775.00 | 750.00 | 775.00 | 775.00 | +3.33% | 1,800 | 0.04 |
| Oct 02, 2026 | 740.00 | 780.00 | 735.00 | 750.00 | 750.00 | 0.00% | 6,400 | 0.13 |
| Oct 01, 2026 | 740.00 | 755.00 | 710.00 | 750.00 | 750.00 | +1.35% | 39,000 | 0.81 |
| Sep 30, 2026 | 745.00 | 745.00 | 720.00 | 740.00 | 740.00 | -0.67% | 14,400 | 0.30 |
| Sep 29, 2026 | 770.00 | 800.00 | 700.00 | 745.00 | 745.00 | -3.25% | 101,900 | 2.20 |
| Sep 28, 2026 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | +1.32% | 17,300 | 0.35 |
| Sep 25, 2026 | 730.00 | 780.00 | 730.00 | 760.00 | 760.00 | -0.65% | 12,700 | 0.26 |
| Sep 24, 2026 | 765.00 | 780.00 | 700.00 | 765.00 | 765.00 | +0.66% | 144,700 | 3.11 |
| Sep 23, 2026 | 770.00 | 775.00 | 725.00 | 760.00 | 760.00 | -3.18% | 56,400 | 1.23 |
| Sep 22, 2026 | 795.00 | 855.00 | 780.00 | 785.00 | 785.00 | -1.88% | 97,000 | 2.18 |
| Sep 21, 2026 | 755.00 | 895.00 | 755.00 | 800.00 | 800.00 | +11.11% | 678,900 | 19.76 |
| Sep 18, 2026 | 745.00 | 770.00 | 720.00 | 720.00 | 720.00 | 0.00% | 21,700 | 0.61 |
| Sep 17, 2026 | 745.00 | 745.00 | 720.00 | 720.00 | 720.00 | -2.70% | 500 | 0.01 |
| Sep 16, 2026 | 740.00 | 760.00 | 740.00 | 740.00 | 740.00 | 0.00% | 3,700 | 0.10 |
| Sep 15, 2026 | 730.00 | 740.00 | 730.00 | 740.00 | 740.00 | +1.37% | 3,600 | 0.10 |
| Sep 14, 2026 | 750.00 | 750.00 | 730.00 | 730.00 | 730.00 | -2.01% | 8,500 | 0.23 |
| Sep 11, 2026 | 745.00 | 745.00 | 720.00 | 745.00 | 745.00 | 0.00% | 28,600 | 0.78 |
| Sep 10, 2026 | 750.00 | 750.00 | 725.00 | 745.00 | 745.00 | +0.68% | 15,900 | 0.43 |
| Sep 09, 2026 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | -1.33% | 1,600 | 0.04 |
| Sep 08, 2026 | 750.00 | 750.00 | 745.00 | 750.00 | 750.00 | +0.67% | 2,900 | 0.08 |
| Sep 07, 2026 | 755.00 | 755.00 | 745.00 | 745.00 | 745.00 | -0.67% | 17,600 | 0.47 |
| Sep 04, 2026 | 750.00 | 755.00 | 750.00 | 750.00 | 750.00 | -0.66% | 46,200 | 1.23 |
| Sep 03, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0.00% | 7,500 | 0.19 |
