PT Fajar Surya Wisesa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-04-25 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-04-24 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-04-23 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-04-22 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-04-21 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-04-17 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-04-16 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-04-15 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-04-14 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-04-11 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-04-10 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-04-09 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-04-08 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-27 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-26 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-25 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-24 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-21 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-20 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-19 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-18 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-17 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-14 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-13 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-12 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-11 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-10 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-07 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-06 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-05 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-04 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-03-03 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-28 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-27 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-26 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-25 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-24 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-21 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-20 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-19 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-18 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-17 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-14 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-13 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-12 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-11 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-10 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-07 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-06 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-05 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-04 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-02-03 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-01-31 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2025-01-30 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 100 |
| 2025-01-24 | 5,000.00 | 5,475.00 | 5,000.00 | 5,475.00 | 5,475.00 | 400 |
| 2025-01-23 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 400 |
| 2025-01-22 | 5,775.00 | 5,775.00 | 5,275.00 | 5,275.00 | 5,275.00 | 7,800 |
| 2025-01-21 | 5,000.00 | 5,375.00 | 4,920.00 | 5,375.00 | 5,375.00 | 800 |
| 2025-01-20 | 4,860.00 | 4,900.00 | 4,860.00 | 4,900.00 | 4,900.00 | 200 |
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.