PT Fajar Surya Wisesa Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	6,000.00	6,025.00	5,975.00	6,025.00	6,025.00	2,200
2023-04-10	6,000.00	6,100.00	5,750.00	6,100.00	6,100.00	20,500
2023-04-06	6,000.00	6,000.00	5,750.00	6,000.00	6,000.00	4,500
2023-04-05	6,000.00	6,000.00	5,800.00	6,000.00	6,000.00	4,300
2023-04-04	6,000.00	6,000.00	5,725.00	6,000.00	6,000.00	5,300
2023-04-03	5,750.00	6,000.00	5,750.00	6,000.00	6,000.00	700
2023-03-31	5,750.00	6,000.00	5,750.00	6,000.00	6,000.00	9,900
2023-03-30	6,000.00	6,025.00	6,000.00	6,000.00	5,977.58	10,700
2023-03-29	6,025.00	6,025.00	5,975.00	6,000.00	5,977.58	700
2023-03-28	6,025.00	6,050.00	6,025.00	6,025.00	6,002.49	6,000
2023-03-27	6,025.00	6,050.00	6,025.00	6,025.00	6,002.49	500
2023-03-24	5,900.00	6,050.00	5,900.00	6,025.00	6,002.49	3,500
2023-03-21	5,925.00	6,300.00	5,925.00	6,300.00	6,276.46	2,600
2023-03-20	6,300.00	6,300.00	6,300.00	6,300.00	6,276.46	0
2023-03-17	6,300.00	6,300.00	6,300.00	6,300.00	6,276.46	0
2023-03-16	6,100.00	6,300.00	6,075.00	6,300.00	6,276.46	1,800
2023-03-15	6,325.00	6,350.00	6,075.00	6,350.00	6,326.27	3,600
2023-03-14	6,150.00	6,350.00	6,075.00	6,325.00	6,301.37	1,700
2023-03-13	6,350.00	6,350.00	6,150.00	6,150.00	6,127.02	700
2023-03-10	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	100
2023-03-09	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	100
2023-03-08	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	0
2023-03-07	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	0
2023-03-06	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	0
2023-03-03	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	100
2023-03-02	6,350.00	6,350.00	6,325.00	6,350.00	6,326.27	7,100
2023-03-01	6,325.00	6,400.00	6,125.00	6,350.00	6,326.27	8,900
2023-02-28	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	100
2023-02-27	6,300.00	6,375.00	6,300.00	6,375.00	6,351.18	7,800
2023-02-24	6,225.00	6,300.00	6,225.00	6,300.00	6,276.46	9,300
2023-02-23	6,150.00	6,250.00	6,150.00	6,250.00	6,226.65	11,600
2023-02-22	6,100.00	6,150.00	6,100.00	6,150.00	6,127.02	200
2023-02-21	6,200.00	6,250.00	6,150.00	6,150.00	6,127.02	5,200
2023-02-20	6,000.00	6,150.00	6,000.00	6,150.00	6,127.02	7,700
2023-02-17	6,000.00	6,100.00	6,000.00	6,000.00	5,977.58	5,700
2023-02-16	6,000.00	6,000.00	6,000.00	6,000.00	5,977.58	2,000
2023-02-15	5,975.00	6,000.00	5,975.00	6,000.00	5,977.58	2,100
2023-02-14	5,975.00	5,975.00	5,975.00	5,975.00	5,952.67	2,500
2023-02-13	6,000.00	6,000.00	6,000.00	6,000.00	5,977.58	0
2023-02-10	6,000.00	6,000.00	6,000.00	6,000.00	5,977.58	0
2023-02-09	6,000.00	6,050.00	6,000.00	6,000.00	5,977.58	2,500
2023-02-08	6,000.00	6,000.00	6,000.00	6,000.00	5,977.58	0
2023-02-07	6,000.00	6,000.00	5,975.00	6,000.00	5,977.58	1,900
2023-02-06	5,900.00	5,900.00	5,900.00	5,900.00	5,877.95	0
2023-02-03	5,900.00	5,900.00	5,900.00	5,900.00	5,877.95	0
2023-02-02	5,900.00	5,900.00	5,900.00	5,900.00	5,877.95	100
2023-02-01	6,000.00	6,000.00	5,900.00	5,900.00	5,877.95	500
2023-01-31	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2023-01-30	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2023-01-27	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2023-01-26	6,225.00	6,250.00	6,225.00	6,250.00	6,226.65	4,900
2023-01-25	6,225.00	6,225.00	6,175.00	6,225.00	6,201.74	4,500
2023-01-24	6,275.00	6,275.00	6,275.00	6,275.00	6,251.55	0
2023-01-20	6,275.00	6,275.00	6,275.00	6,275.00	6,251.55	0
2023-01-19	6,275.00	6,275.00	6,275.00	6,275.00	6,251.55	0
2023-01-18	6,275.00	6,275.00	6,275.00	6,275.00	6,251.55	0
2023-01-17	6,250.00	6,275.00	6,250.00	6,275.00	6,251.55	1,300
2023-01-16	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2023-01-13	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2023-01-12	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0

← NewerPage 15 of 21 · 1,205 trading daysOlder →

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.