PT Fajar Surya Wisesa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-30 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-29 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-28 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-25 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-24 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-23 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-22 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-21 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-18 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-17 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-16 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-15 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-14 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-11 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-10 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-09 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-08 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-07 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-04 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-03 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-02 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-07-01 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-06-30 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-06-26 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-06-25 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-06-24 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-06-23 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-06-20 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-06-19 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-06-18 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-06-17 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-06-16 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-06-13 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-06-12 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-06-11 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-06-10 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-06-05 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-06-04 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-06-03 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-06-02 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-05-28 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-05-27 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-05-26 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-05-23 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-05-22 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-05-21 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-05-20 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-05-19 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-05-16 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-05-15 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-05-14 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-05-09 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-05-08 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 5,276.92 | 0 |
| 2025-05-07 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-05-06 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-05-05 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-05-02 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-04-30 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-04-29 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 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.