PT Famon Awal Bros Sedaya Tbk (PRAY.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 01:55PM WIB. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 665.00 | 665.00 | 660.00 | 665.00 | 665.00 | 21,600 |
| 24 Apr 2024 | 675.00 | 675.00 | 660.00 | 670.00 | 670.00 | 72,600 |
| 23 Apr 2024 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 48,700 |
| 22 Apr 2024 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 3,000 |
| 19 Apr 2024 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 25,600 |
| 18 Apr 2024 | 675.00 | 685.00 | 670.00 | 685.00 | 685.00 | 14,000 |
| 17 Apr 2024 | 670.00 | 680.00 | 665.00 | 680.00 | 680.00 | 12,000 |
| 16 Apr 2024 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 13,100 |
| 05 Apr 2024 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 16,700 |
| 04 Apr 2024 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 5,700 |
| 03 Apr 2024 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 300,700 |
| 02 Apr 2024 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 161,100 |
| 01 Apr 2024 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | 146,300 |
| 28 Mar 2024 | 695.00 | 705.00 | 685.00 | 690.00 | 690.00 | 22,400 |
| 27 Mar 2024 | 680.00 | 695.00 | 680.00 | 690.00 | 690.00 | 12,900 |
| 26 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 25 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 22 Mar 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 11,500 |
| 21 Mar 2024 | 680.00 | 695.00 | 680.00 | 680.00 | 680.00 | 56,200 |
| 20 Mar 2024 | 680.00 | 695.00 | 680.00 | 685.00 | 685.00 | 7,900 |
| 19 Mar 2024 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 4,800 |
| 18 Mar 2024 | 680.00 | 695.00 | 680.00 | 690.00 | 690.00 | 11,100 |
| 15 Mar 2024 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 27,800 |
| 14 Mar 2024 | 675.00 | 690.00 | 675.00 | 685.00 | 685.00 | 132,600 |
| 13 Mar 2024 | 690.00 | 695.00 | 675.00 | 685.00 | 685.00 | 191,800 |
| 08 Mar 2024 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 60,200 |
| 07 Mar 2024 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | 52,200 |
| 06 Mar 2024 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | 86,500 |
| 05 Mar 2024 | 690.00 | 690.00 | 675.00 | 690.00 | 690.00 | 115,700 |
| 04 Mar 2024 | 680.00 | 695.00 | 665.00 | 690.00 | 690.00 | 85,900 |
| 01 Mar 2024 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | 1,600 |
| 29 Feb 2024 | 685.00 | 695.00 | 685.00 | 690.00 | 690.00 | 34,100 |
| 28 Feb 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 3,700 |
| 27 Feb 2024 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 31,600 |
| 26 Feb 2024 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | 21,700 |
| 23 Feb 2024 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 19,700 |
| 22 Feb 2024 | 690.00 | 700.00 | 690.00 | 695.00 | 695.00 | 25,300 |
| 21 Feb 2024 | 690.00 | 700.00 | 690.00 | 690.00 | 690.00 | 22,800 |
| 20 Feb 2024 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 9,600 |
| 19 Feb 2024 | 690.00 | 700.00 | 690.00 | 695.00 | 695.00 | 4,900 |
| 16 Feb 2024 | 690.00 | 700.00 | 685.00 | 700.00 | 700.00 | 7,000 |
| 15 Feb 2024 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 36,600 |
| 13 Feb 2024 | 690.00 | 695.00 | 690.00 | 695.00 | 695.00 | 22,500 |
| 12 Feb 2024 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 5,900 |
| 07 Feb 2024 | 700.00 | 705.00 | 690.00 | 705.00 | 705.00 | 11,200 |
| 06 Feb 2024 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | 8,400 |
| 05 Feb 2024 | 695.00 | 695.00 | 675.00 | 695.00 | 695.00 | 6,400 |
| 02 Feb 2024 | 700.00 | 700.00 | 680.00 | 695.00 | 695.00 | 26,200 |
| 01 Feb 2024 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 2,800 |
| 31 Jan 2024 | 700.00 | 700.00 | 680.00 | 695.00 | 695.00 | 15,000 |
| 30 Jan 2024 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 42,000 |
| 29 Jan 2024 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 7,600 |
| 26 Jan 2024 | 695.00 | 700.00 | 695.00 | 695.00 | 695.00 | 8,000 |
| 25 Jan 2024 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | 49,700 |
| 24 Jan 2024 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 26,300 |
| 23 Jan 2024 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 19,900 |
| 22 Jan 2024 | 695.00 | 715.00 | 690.00 | 710.00 | 710.00 | 28,700 |
| 19 Jan 2024 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 27,300 |
| 18 Jan 2024 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | 2,300 |
| 17 Jan 2024 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 6,200 |
| 16 Jan 2024 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 4,300 |
| 15 Jan 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| 12 Jan 2024 | 710.00 | 710.00 | 695.00 | 700.00 | 700.00 | 10,800 |
| 11 Jan 2024 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 8,600 |
| 10 Jan 2024 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | 32,800 |
| 09 Jan 2024 | 695.00 | 715.00 | 695.00 | 715.00 | 715.00 | 26,600 |
| 08 Jan 2024 | 710.00 | 710.00 | 690.00 | 710.00 | 710.00 | 18,200 |
| 05 Jan 2024 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | 18,900 |
| 04 Jan 2024 | 715.00 | 730.00 | 690.00 | 690.00 | 690.00 | 111,300 |
| 03 Jan 2024 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | 8,100 |
| 02 Jan 2024 | 700.00 | 720.00 | 700.00 | 705.00 | 705.00 | 36,200 |
| 29 Dec 2023 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 12,100 |
| 28 Dec 2023 | 700.00 | 720.00 | 700.00 | 705.00 | 705.00 | 36,600 |
| 27 Dec 2023 | 680.00 | 705.00 | 680.00 | 700.00 | 700.00 | 161,200 |
| 22 Dec 2023 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 21,500 |
| 21 Dec 2023 | 700.00 | 700.00 | 680.00 | 695.00 | 695.00 | 70,100 |
| 20 Dec 2023 | 685.00 | 730.00 | 680.00 | 700.00 | 700.00 | 170,400 |
| 19 Dec 2023 | 670.00 | 685.00 | 670.00 | 685.00 | 685.00 | 14,200 |
| 18 Dec 2023 | 680.00 | 685.00 | 665.00 | 670.00 | 670.00 | 36,400 |
| 15 Dec 2023 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 35,900 |
| 14 Dec 2023 | 670.00 | 680.00 | 660.00 | 675.00 | 675.00 | 36,100 |
| 13 Dec 2023 | 685.00 | 685.00 | 665.00 | 680.00 | 680.00 | 20,900 |
| 12 Dec 2023 | 675.00 | 685.00 | 665.00 | 685.00 | 685.00 | 25,200 |
| 11 Dec 2023 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | 156,300 |
| 08 Dec 2023 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | 84,200 |
| 07 Dec 2023 | 680.00 | 695.00 | 660.00 | 670.00 | 670.00 | 259,100 |
| 06 Dec 2023 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | 48,500 |
| 05 Dec 2023 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | 94,300 |
| 04 Dec 2023 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | 24,800 |
| 01 Dec 2023 | 685.00 | 700.00 | 680.00 | 700.00 | 700.00 | 39,700 |
| 30 Nov 2023 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 19,500 |
| 29 Nov 2023 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 25,100 |
| 28 Nov 2023 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 92,900 |
| 27 Nov 2023 | 695.00 | 695.00 | 680.00 | 695.00 | 695.00 | 25,300 |
| 24 Nov 2023 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 25,000 |
| 23 Nov 2023 | 680.00 | 695.00 | 680.00 | 680.00 | 680.00 | 25,100 |
| 22 Nov 2023 | 695.00 | 695.00 | 690.00 | 695.00 | 695.00 | 14,500 |
| 21 Nov 2023 | 695.00 | 695.00 | 680.00 | 695.00 | 695.00 | 7,900 |
| 20 Nov 2023 | 695.00 | 700.00 | 665.00 | 700.00 | 700.00 | 21,200 |
| 17 Nov 2023 | 685.00 | 700.00 | 680.00 | 695.00 | 695.00 | 15,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.