PT Fajar Surya Wisesa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	6,175.00	6,175.00	6,175.00	6,175.00	6,151.93	400
2022-04-19	6,400.00	6,400.00	6,400.00	6,400.00	6,376.09	0
2022-04-18	6,400.00	6,450.00	6,400.00	6,400.00	6,376.09	2,800
2022-04-14	6,500.00	6,500.00	6,500.00	6,500.00	6,475.71	100
2022-04-13	6,500.00	6,500.00	6,500.00	6,500.00	6,475.71	0
2022-04-12	6,500.00	6,500.00	6,500.00	6,500.00	6,475.71	0
2022-04-11	6,500.00	6,500.00	6,500.00	6,500.00	6,475.71	500
2022-04-08	6,600.00	6,600.00	6,600.00	6,600.00	6,575.34	1,300
2022-04-07	6,600.00	6,825.00	6,600.00	6,800.00	6,774.59	1,100
2022-04-06	6,600.00	6,600.00	6,375.00	6,575.00	6,550.43	1,500
2022-04-05	6,700.00	6,700.00	6,600.00	6,600.00	6,575.34	200
2022-04-04	6,975.00	6,975.00	6,625.00	6,700.00	6,674.96	1,800
2022-04-01	7,475.00	7,475.00	6,975.00	6,975.00	6,948.94	3,200
2022-03-31	7,300.00	7,475.00	7,300.00	7,475.00	7,331.50	6,000
2022-03-30	7,250.00	7,300.00	7,250.00	7,300.00	7,159.86	2,800
2022-03-29	7,175.00	7,375.00	7,000.00	7,250.00	7,110.82	4,100
2022-03-28	7,300.00	7,300.00	7,175.00	7,175.00	7,037.26	800
2022-03-25	7,300.00	7,300.00	7,300.00	7,300.00	7,159.86	0
2022-03-24	7,300.00	7,550.00	7,300.00	7,300.00	7,159.86	400
2022-03-23	7,050.00	7,050.00	7,050.00	7,050.00	6,914.66	0
2022-03-22	7,050.00	7,050.00	7,050.00	7,050.00	6,914.66	200
2022-03-21	7,050.00	7,050.00	7,050.00	7,050.00	6,914.66	0
2022-03-18	7,050.00	7,050.00	7,050.00	7,050.00	6,914.66	100
2022-03-17	7,050.00	7,050.00	7,050.00	7,050.00	6,914.66	0
2022-03-16	7,050.00	7,050.00	7,050.00	7,050.00	6,914.66	100
2022-03-15	7,075.00	7,075.00	7,075.00	7,075.00	6,939.18	100
2022-03-14	7,075.00	7,075.00	7,075.00	7,075.00	6,939.18	1,000
2022-03-11	7,075.00	7,075.00	7,075.00	7,075.00	6,939.18	0
2022-03-10	6,675.00	7,075.00	6,675.00	7,075.00	6,939.18	300
2022-03-09	6,725.00	7,975.00	6,725.00	7,075.00	6,939.18	11,700
2022-03-08	6,700.00	7,600.00	6,700.00	6,725.00	6,595.90	2,400
2022-03-07	6,575.00	6,700.00	6,525.00	6,700.00	6,571.38	1,400
2022-03-04	6,875.00	6,875.00	6,875.00	6,875.00	6,743.02	3,800
2022-03-02	7,375.00	7,375.00	7,375.00	7,375.00	7,233.42	100
2022-03-01	8,300.00	8,300.00	7,925.00	7,925.00	7,772.87	2,600
2022-02-25	8,500.00	8,500.00	8,500.00	8,500.00	8,336.83	0
2022-02-24	8,500.00	8,500.00	8,500.00	8,500.00	8,336.83	0
2022-02-23	8,500.00	8,500.00	8,500.00	8,500.00	8,336.83	100
2022-02-22	8,700.00	8,700.00	8,100.00	8,525.00	8,361.35	1,900
2022-02-21	7,950.00	8,700.00	7,525.00	8,700.00	8,532.99	4,100
2022-02-18	6,800.00	7,800.00	6,800.00	7,800.00	7,650.27	2,000
2022-02-17	6,600.00	6,600.00	6,600.00	6,600.00	6,473.30	300
2022-02-16	6,750.00	6,750.00	6,750.00	6,750.00	6,620.42	0
2022-02-15	6,800.00	6,800.00	6,750.00	6,750.00	6,620.42	2,700
2022-02-14	6,800.00	6,800.00	6,800.00	6,800.00	6,669.46	0
2022-02-11	6,800.00	6,800.00	6,800.00	6,800.00	6,669.46	0
2022-02-10	6,800.00	6,800.00	6,775.00	6,800.00	6,669.46	2,600
2022-02-09	6,800.00	6,800.00	6,800.00	6,800.00	6,669.46	0
2022-02-08	6,800.00	6,800.00	6,800.00	6,800.00	6,669.46	0
2022-02-07	6,800.00	6,800.00	6,800.00	6,800.00	6,669.46	100
2022-02-04	7,300.00	7,300.00	7,300.00	7,300.00	7,159.86	0
2022-02-03	7,300.00	7,300.00	7,300.00	7,300.00	7,159.86	300
2022-02-02	7,300.00	7,300.00	7,300.00	7,300.00	7,159.86	500
2022-01-31	7,300.00	7,300.00	7,300.00	7,300.00	7,159.86	0
2022-01-28	7,350.00	7,350.00	7,300.00	7,300.00	7,159.86	600
2022-01-27	7,300.00	7,300.00	7,300.00	7,300.00	7,159.86	0
2022-01-26	7,300.00	7,300.00	7,300.00	7,300.00	7,159.86	0
2022-01-25	7,300.00	7,300.00	7,300.00	7,300.00	7,159.86	0
2022-01-24	7,300.00	7,300.00	7,300.00	7,300.00	7,159.86	0
2022-01-21	7,300.00	7,300.00	7,300.00	7,300.00	7,159.86	0

← NewerPage 19 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.