IDX · PRAY · stock
PT Famon Awal Bros Sedaya Tbk (PRAY) stock price history
Every IDX trading session of PT Famon Awal Bros Sedaya Tbk from Nov 8, 2022 to Nov 13, 2026: 959 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PRAY adjusted close, 2022 to 2026
- IDR 900.00
- All time high, 2025
- IDR 955.00
- 52 week high, IDR 535.00 low
- 959
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
PRAY key facts
- PT Famon Awal Bros Sedaya Tbk (PRAY) closed at IDR 715.00 on Nov 13, 2026 on IDX.
- PRAY's all time high close is IDR 900.00, set on Nov 24, 2025; its all time low close is IDR 600.00 on Jun 19, 2024.
- PRAY's 52 week range is IDR 535.00 to IDR 955.00.
- PRAY returned -14.9% over the year to Nov 13, 2026.
- Since Nov 8, 2022 PRAY returned -20%, -5.3% a year compounded.
- PRAY's deepest drawdown was -32.8% from Nov 24, 2025 to Jun 10, 2026.
- DataCedar holds 959 daily sessions of PRAY history from Nov 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PRAY price chart, 2022 to 2026
PRAY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -10.1% |
| 6 months | -2.1% |
| Year to date | -19.7% |
| 1 year | -14.9% |
| 3 years | +6.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 8, 2022 | -19.7% |
| Compound annual growth, 4.0 years | -5.3% |
PRAY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 900.00 on Nov 24, 2025
- All time low close
- IDR 600.00 on Jun 19, 2024
- 52 week high
- IDR 955.00 on Nov 24, 2025
- 52 week low
- IDR 535.00 on Jun 9, 2026
- Deepest drawdown
- -32.8% from Nov 24, 2025 to Jun 10, 2026, not yet recovered
- Best single session
- +17.6% on Aug 28, 2025
- Worst single session
- -13.6% on Oct 16, 2026
- Volatility, 1 year annualised
- 47.5%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +34%
- Worst calendar year
- 2023, -11%
PRAY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 8, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 885.00 | IDR 915.00 | IDR 535.00 | IDR 715.00 | -19.7% | 10M | 208 |
| 2025 | IDR 665.00 | IDR 980.00 | IDR 585.00 | IDR 890.00 | +33.8% | 14.7M | 236 |
| 2024 | IDR 700.00 | IDR 730.00 | IDR 590.00 | IDR 665.00 | -5.7% | 7.2M | 237 |
| 2023 | IDR 795.00 | IDR 890.00 | IDR 660.00 | IDR 705.00 | -10.8% | 67.2M | 239 |
| 2022 | IDR 1,080 | IDR 1,125 | IDR 685.00 | IDR 790.00 | n/a | 173.5M | 39 |
PRAY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 715.00 | +0.7% |
| October 2026 | IDR 710.00 | -4.1% |
| September 2026 | IDR 740.00 | -0.7% |
| August 2026 | IDR 745.00 | +6.4% |
| July 2026 | IDR 700.00 | +6.9% |
| June 2026 | IDR 655.00 | -9.0% |
| May 2026 | IDR 720.00 | -4.0% |
| April 2026 | IDR 750.00 | +5.6% |
| March 2026 | IDR 710.00 | -7.8% |
| February 2026 | IDR 770.00 | -7.2% |
| January 2026 | IDR 830.00 | -6.7% |
| December 2025 | IDR 890.00 | +4.7% |
About the PRAY data
Daily bars. 959 sessions from Nov 8, 2022 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3APRAY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PRAY share price history
