PT Fajar Surya Wisesa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-10-18	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-10-17	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-10-14	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-10-13	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	100
2022-10-12	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-10-11	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-10-10	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-10-07	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-10-06	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-10-05	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-10-04	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-10-03	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-09-30	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-09-29	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	100
2022-09-28	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-09-27	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-09-26	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-09-23	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-09-22	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-09-21	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	1,000
2022-09-20	6,350.00	6,375.00	6,350.00	6,375.00	6,351.18	600
2022-09-19	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-09-16	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	0
2022-09-15	6,225.00	6,250.00	6,200.00	6,250.00	6,226.65	3,200
2022-09-14	6,325.00	6,325.00	6,325.00	6,325.00	6,301.37	200
2022-09-13	6,325.00	6,325.00	6,325.00	6,325.00	6,301.37	0
2022-09-12	6,325.00	6,325.00	6,325.00	6,325.00	6,301.37	100
2022-09-09	6,325.00	6,325.00	6,325.00	6,325.00	6,301.37	0
2022-09-08	6,325.00	6,325.00	6,325.00	6,325.00	6,301.37	0
2022-09-07	6,325.00	6,325.00	6,325.00	6,325.00	6,301.37	0
2022-09-06	6,325.00	6,325.00	6,325.00	6,325.00	6,301.37	0
2022-09-05	6,325.00	6,325.00	6,325.00	6,325.00	6,301.37	0
2022-09-02	6,325.00	6,325.00	6,325.00	6,325.00	6,301.37	100
2022-09-01	6,475.00	6,475.00	6,475.00	6,475.00	6,450.81	0
2022-08-31	6,475.00	6,475.00	6,475.00	6,475.00	6,450.81	0
2022-08-30	6,475.00	6,475.00	6,475.00	6,475.00	6,450.81	0
2022-08-29	6,475.00	6,475.00	6,475.00	6,475.00	6,450.81	0
2022-08-26	6,475.00	6,475.00	6,475.00	6,475.00	6,450.81	0
2022-08-25	6,475.00	6,475.00	6,475.00	6,475.00	6,450.81	0
2022-08-24	6,475.00	6,475.00	6,475.00	6,475.00	6,450.81	300
2022-08-23	6,450.00	6,450.00	6,450.00	6,450.00	6,425.90	0
2022-08-22	6,425.00	6,450.00	6,425.00	6,450.00	6,425.90	900
2022-08-19	6,450.00	6,450.00	6,450.00	6,450.00	6,425.90	100
2022-08-18	6,225.00	6,225.00	6,225.00	6,225.00	6,201.74	0
2022-08-16	6,225.00	6,225.00	6,225.00	6,225.00	6,201.74	25,400
2022-08-15	6,250.00	6,250.00	6,225.00	6,225.00	6,201.74	800
2022-08-12	6,500.00	6,500.00	6,500.00	6,500.00	6,475.71	0
2022-08-11	6,500.00	6,500.00	6,500.00	6,500.00	6,475.71	0
2022-08-10	6,450.00	6,500.00	6,450.00	6,500.00	6,475.71	200
2022-08-09	6,675.00	6,675.00	6,675.00	6,675.00	6,650.06	0
2022-08-08	6,675.00	6,675.00	6,675.00	6,675.00	6,650.06	0
2022-08-05	6,675.00	6,675.00	6,675.00	6,675.00	6,650.06	100
2022-08-04	6,725.00	6,725.00	6,725.00	6,725.00	6,699.87	0
2022-08-03	6,725.00	6,725.00	6,725.00	6,725.00	6,699.87	100
2022-08-02	6,500.00	6,500.00	6,500.00	6,500.00	6,475.71	0
2022-08-01	6,625.00	6,625.00	6,500.00	6,500.00	6,475.71	500
2022-07-29	6,975.00	6,975.00	6,975.00	6,975.00	6,948.94	0
2022-07-28	6,475.00	7,000.00	6,475.00	6,975.00	6,948.94	600
2022-07-27	6,325.00	6,600.00	6,325.00	6,600.00	6,575.34	500

← NewerPage 17 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.