PT Fajar Surya Wisesa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2024-01-11 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2024-01-10 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2024-01-09 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2024-01-08 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2024-01-05 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2024-01-04 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2024-01-03 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2024-01-02 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-29 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-28 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-27 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-22 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-21 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-20 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-19 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-18 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-15 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-14 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-13 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-12 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-11 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-08 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-07 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-06 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-05 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-12-04 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 100 |
| 2023-12-01 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-30 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-29 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-28 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-27 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-24 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-23 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-22 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-21 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-20 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-17 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-16 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-15 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-14 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-13 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-10 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-09 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-08 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-07 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-06 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-03 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-02 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-11-01 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-31 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-30 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-27 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-26 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-25 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-24 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-23 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-20 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-19 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-18 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-31 | 22.4197 IDR |
| 2022-04-01 | 115.9976 IDR |
| 2021-04-05 | 68.2339 IDR |
| 2020-03-23 | 179.3577 IDR |
| 2019-04-24 | 224.1971 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.