PT Fajar Surya Wisesa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	6,300.00	6,300.00	6,300.00	6,300.00	6,276.46	0
2022-07-25	6,300.00	6,300.00	6,300.00	6,300.00	6,276.46	0
2022-07-22	6,300.00	6,300.00	6,300.00	6,300.00	6,276.46	0
2022-07-21	6,300.00	6,300.00	6,300.00	6,300.00	6,276.46	0
2022-07-20	6,300.00	6,300.00	6,300.00	6,300.00	6,276.46	100
2022-07-19	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	0
2022-07-18	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	0
2022-07-15	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	0
2022-07-14	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	0
2022-07-13	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	0
2022-07-12	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	0
2022-07-11	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	0
2022-07-08	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	0
2022-07-07	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	0
2022-07-06	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	0
2022-07-05	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	300
2022-07-04	6,350.00	6,350.00	6,350.00	6,350.00	6,326.27	200
2022-07-01	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	0
2022-06-30	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	0
2022-06-29	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	0
2022-06-28	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	0
2022-06-27	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	0
2022-06-24	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	0
2022-06-23	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	0
2022-06-22	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	0
2022-06-21	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	0
2022-06-20	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	0
2022-06-17	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	0
2022-06-16	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	0
2022-06-15	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	0
2022-06-14	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	0
2022-06-13	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	0
2022-06-10	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	0
2022-06-09	6,700.00	6,700.00	6,700.00	6,700.00	6,674.96	200
2022-06-08	6,725.00	6,725.00	6,725.00	6,725.00	6,699.87	0
2022-06-07	6,550.00	6,800.00	6,500.00	6,725.00	6,699.87	7,900
2022-06-06	6,525.00	6,525.00	6,525.00	6,525.00	6,500.62	0
2022-06-03	6,525.00	6,525.00	6,525.00	6,525.00	6,500.62	0
2022-06-02	6,450.00	6,600.00	6,450.00	6,525.00	6,500.62	2,500
2022-05-31	6,400.00	6,450.00	6,350.00	6,400.00	6,376.09	1,700
2022-05-30	6,225.00	6,225.00	6,225.00	6,225.00	6,201.74	100
2022-05-27	6,250.00	6,250.00	6,200.00	6,200.00	6,176.83	600
2022-05-25	6,250.00	6,250.00	6,250.00	6,250.00	6,226.65	2,600
2022-05-24	6,200.00	6,200.00	6,200.00	6,200.00	6,176.83	100
2022-05-23	6,250.00	6,250.00	6,200.00	6,200.00	6,176.83	900
2022-05-20	6,200.00	6,200.00	6,200.00	6,200.00	6,176.83	400
2022-05-19	6,300.00	6,300.00	6,100.00	6,275.00	6,251.55	6,500
2022-05-18	6,325.00	6,325.00	6,325.00	6,325.00	6,301.37	100
2022-05-17	6,600.00	6,600.00	6,600.00	6,600.00	6,575.34	0
2022-05-13	6,600.00	6,600.00	6,600.00	6,600.00	6,575.34	0
2022-05-12	6,600.00	6,600.00	6,600.00	6,600.00	6,575.34	0
2022-05-11	6,500.00	6,750.00	6,475.00	6,600.00	6,575.34	900
2022-05-10	6,100.00	6,300.00	6,100.00	6,250.00	6,226.65	800
2022-05-09	6,175.00	6,325.00	6,100.00	6,100.00	6,077.21	600
2022-04-28	6,175.00	6,175.00	6,175.00	6,175.00	6,151.93	100
2022-04-27	6,050.00	6,225.00	6,050.00	6,225.00	6,201.74	1,300
2022-04-26	6,300.00	6,300.00	6,300.00	6,300.00	6,276.46	0
2022-04-25	6,300.00	6,300.00	6,300.00	6,300.00	6,276.46	0
2022-04-22	6,300.00	6,300.00	6,300.00	6,300.00	6,276.46	100
2022-04-21	6,200.00	6,625.00	6,150.00	6,300.00	6,276.46	5,100

← NewerPage 18 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.