PT Fajar Surya Wisesa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-17 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-16 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-13 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-12 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-11 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-10 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-09 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-06 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-05 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 100 |
| 2023-10-04 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-03 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-10-02 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-09-29 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-09-27 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-09-26 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-09-25 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-09-22 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-09-21 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-09-20 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-09-19 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-09-18 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-09-15 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-09-14 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-09-13 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-09-12 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-09-11 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-09-08 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-09-07 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 100 |
| 2023-09-06 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 500 |
| 2023-09-05 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 100 |
| 2023-09-04 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 500 |
| 2023-09-01 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2023-08-31 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2023-08-30 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2023-08-29 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2023-08-28 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2023-08-25 | 6,025.00 | 6,075.00 | 6,025.00 | 6,075.00 | 6,075.00 | 3,300 |
| 2023-08-24 | 6,075.00 | 6,150.00 | 6,075.00 | 6,150.00 | 6,150.00 | 9,000 |
| 2023-08-23 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2023-08-22 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2023-08-21 | 6,000.00 | 6,075.00 | 6,000.00 | 6,075.00 | 6,075.00 | 8,000 |
| 2023-08-18 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 0 |
| 2023-08-16 | 6,000.00 | 6,025.00 | 5,950.00 | 6,025.00 | 6,025.00 | 7,300 |
| 2023-08-15 | 6,000.00 | 6,125.00 | 5,850.00 | 6,075.00 | 6,075.00 | 7,300 |
| 2023-08-14 | 6,000.00 | 6,075.00 | 6,000.00 | 6,075.00 | 6,075.00 | 6,200 |
| 2023-08-11 | 6,000.00 | 6,025.00 | 6,000.00 | 6,025.00 | 6,025.00 | 3,600 |
| 2023-08-10 | 5,725.00 | 6,025.00 | 5,725.00 | 5,975.00 | 5,975.00 | 3,200 |
| 2023-08-09 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 9,800 |
| 2023-08-08 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2023-08-07 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-08-04 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-08-03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-08-02 | 5,825.00 | 6,000.00 | 5,825.00 | 6,000.00 | 6,000.00 | 500 |
| 2023-08-01 | 6,000.00 | 6,000.00 | 5,850.00 | 6,000.00 | 6,000.00 | 1,000 |
| 2023-07-31 | 5,750.00 | 6,000.00 | 5,550.00 | 6,000.00 | 6,000.00 | 3,500 |
| 2023-07-28 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2023-07-27 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2023-07-26 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2023-07-25 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2023-07-24 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 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.