PT Fajar Surya Wisesa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,159.86 | 0 |
| 2022-01-19 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,159.86 | 0 |
| 2022-01-18 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,159.86 | 600 |
| 2022-01-17 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,257.94 | 0 |
| 2022-01-14 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,257.94 | 0 |
| 2022-01-13 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,257.94 | 0 |
| 2022-01-12 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,257.94 | 0 |
| 2022-01-11 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,257.94 | 0 |
| 2022-01-10 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,257.94 | 600 |
| 2022-01-07 | 7,725.00 | 7,725.00 | 7,500.00 | 7,500.00 | 7,356.02 | 800 |
| 2022-01-06 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,601.23 | 300 |
| 2022-01-05 | 7,825.00 | 7,825.00 | 7,825.00 | 7,825.00 | 7,674.79 | 0 |
| 2022-01-04 | 7,825.00 | 7,825.00 | 7,825.00 | 7,825.00 | 7,674.79 | 0 |
| 2022-01-03 | 7,600.00 | 7,850.00 | 7,600.00 | 7,825.00 | 7,674.79 | 6,400 |
| 2021-12-30 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-29 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-28 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-27 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-24 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-23 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-22 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-21 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-20 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-17 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-16 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-15 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-14 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-13 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-10 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-09 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-08 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-07 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-06 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-03 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-02 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-12-01 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-30 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-29 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-26 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-25 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-24 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-23 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-22 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-19 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-18 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-17 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-16 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-15 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-12 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-11 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-10 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-09 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-08 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-05 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-04 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-03 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-02 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-11-01 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-10-29 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
| 2021-10-28 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,454.11 | 0 |
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.