PT Fajar Surya Wisesa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2023-01-10	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2023-01-09	6,175.00	6,250.00	6,175.00	6,250.00	6,226.65	4,200
2023-01-06	6,150.00	6,150.00	6,150.00	6,150.00	6,127.02	0
2023-01-05	6,000.00	6,150.00	6,000.00	6,150.00	6,127.02	4,000
2023-01-04	5,750.00	5,900.00	5,750.00	5,900.00	5,877.95	10,000
2023-01-03	5,600.00	5,600.00	5,600.00	5,600.00	5,579.07	1,800
2023-01-02	5,850.00	5,850.00	5,850.00	5,850.00	5,828.14	0
2022-12-30	5,850.00	5,850.00	5,850.00	5,850.00	5,828.14	0
2022-12-29	5,850.00	5,850.00	5,850.00	5,850.00	5,828.14	100
2022-12-28	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-12-27	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-12-26	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-12-23	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	100
2022-12-22	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-12-21	6,075.00	6,100.00	6,075.00	6,100.00	6,077.21	40,400
2022-12-20	6,075.00	6,125.00	6,075.00	6,100.00	6,077.21	44,700
2022-12-19	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	1,400
2022-12-16	6,025.00	6,025.00	6,025.00	6,025.00	6,002.49	0
2022-12-15	6,025.00	6,025.00	6,025.00	6,025.00	6,002.49	300
2022-12-14	5,925.00	5,925.00	5,925.00	5,925.00	5,902.86	0
2022-12-13	5,925.00	5,925.00	5,925.00	5,925.00	5,902.86	100
2022-12-12	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-12-09	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-12-08	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-12-07	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-12-06	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-12-05	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-12-02	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	100
2022-12-01	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-11-30	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	100
2022-11-29	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-11-28	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-11-25	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-11-24	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-11-23	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-11-22	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	0
2022-11-21	6,100.00	6,100.00	6,100.00	6,100.00	6,077.21	1,600
2022-11-18	6,050.00	6,050.00	6,050.00	6,050.00	6,027.39	0
2022-11-17	6,050.00	6,050.00	6,050.00	6,050.00	6,027.39	100
2022-11-16	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-11-15	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-11-14	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	100
2022-11-11	6,375.00	6,375.00	6,375.00	6,375.00	6,351.18	100
2022-11-10	6,300.00	6,300.00	6,300.00	6,300.00	6,276.46	0
2022-11-09	6,300.00	6,300.00	6,300.00	6,300.00	6,276.46	0
2022-11-08	6,300.00	6,300.00	6,300.00	6,300.00	6,276.46	100
2022-11-07	6,150.00	6,150.00	6,150.00	6,150.00	6,127.02	0
2022-11-04	6,150.00	6,150.00	6,150.00	6,150.00	6,127.02	0
2022-11-03	6,150.00	6,150.00	6,150.00	6,150.00	6,127.02	0
2022-11-02	6,150.00	6,150.00	6,150.00	6,150.00	6,127.02	0
2022-11-01	6,150.00	6,150.00	6,150.00	6,150.00	6,127.02	0
2022-10-31	6,150.00	6,150.00	6,150.00	6,150.00	6,127.02	1,000
2022-10-28	6,100.00	6,150.00	6,100.00	6,150.00	6,127.02	3,000
2022-10-27	6,025.00	6,100.00	6,025.00	6,100.00	6,077.21	2,700
2022-10-26	6,050.00	6,050.00	6,050.00	6,050.00	6,027.39	0
2022-10-25	6,050.00	6,050.00	6,050.00	6,050.00	6,027.39	0
2022-10-24	6,050.00	6,050.00	6,050.00	6,050.00	6,027.39	200
2022-10-21	6,050.00	6,050.00	6,050.00	6,050.00	6,027.39	500
2022-10-20	6,050.00	6,050.00	6,050.00	6,050.00	6,027.39	100

← NewerPage 16 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.