PT Fajar Surya Wisesa Tbk historical data

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

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

← NewerPage 20 of 21 · 1,209 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.