Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FASW.JK stock page

PT Fajar Surya Wisesa Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-174,830.004,830.004,830.004,830.004,830.000
2025-01-164,830.004,830.004,830.004,830.004,830.000
2025-01-154,830.004,830.004,830.004,830.004,830.000
2025-01-144,830.004,830.004,830.004,830.004,830.000
2025-01-134,830.004,830.004,830.004,830.004,830.000
2025-01-104,830.004,830.004,830.004,830.004,830.000
2025-01-094,830.004,830.004,830.004,830.004,830.000
2025-01-084,830.004,830.004,830.004,830.004,830.000
2025-01-074,830.004,830.004,830.004,830.004,830.000
2025-01-064,830.004,830.004,830.004,830.004,830.000
2025-01-034,830.004,830.004,830.004,830.004,830.000
2025-01-024,830.004,830.004,830.004,830.004,830.000
2024-12-304,830.004,830.004,830.004,830.004,830.000
2024-12-274,830.004,830.004,830.004,830.004,830.000
2024-12-244,830.004,830.004,830.004,830.004,830.000
2024-12-234,830.004,830.004,830.004,830.004,830.000
2024-12-204,380.004,830.004,380.004,830.004,830.00200
2024-12-194,850.004,850.004,850.004,850.004,850.000
2024-12-184,850.004,850.004,850.004,850.004,850.000
2024-12-174,850.004,850.004,850.004,850.004,850.000
2024-12-164,870.004,870.004,850.004,850.004,850.00500
2024-12-134,870.004,870.004,870.004,870.004,870.000
2024-12-124,870.004,870.004,870.004,870.004,870.000
2024-12-114,870.004,870.004,870.004,870.004,870.000
2024-12-104,870.004,870.004,870.004,870.004,870.000
2024-12-094,870.004,870.004,870.004,870.004,870.000
2024-12-064,870.004,870.004,870.004,870.004,870.000
2024-12-054,870.004,870.004,870.004,870.004,870.000
2024-12-044,870.004,870.004,870.004,870.004,870.000
2024-12-034,870.004,870.004,870.004,870.004,870.000
2024-12-024,870.004,870.004,870.004,870.004,870.000
2024-11-294,870.004,870.004,870.004,870.004,870.001,100
2024-11-284,820.004,870.004,820.004,870.004,870.00700
2024-11-265,325.005,325.005,325.005,325.005,325.00100
2024-11-255,425.005,425.005,425.005,425.005,425.000
2024-11-225,425.005,425.005,425.005,425.005,425.00100
2024-11-215,500.005,500.005,500.005,500.005,500.000
2024-11-205,500.005,500.005,500.005,500.005,500.000
2024-11-195,500.005,500.005,500.005,500.005,500.000
2024-11-185,500.005,500.005,500.005,500.005,500.000
2024-11-155,500.005,500.005,500.005,500.005,500.000
2024-11-145,500.005,500.005,500.005,500.005,500.00100
2024-11-134,800.005,500.004,800.005,500.005,500.0052,000
2024-11-125,000.005,000.005,000.005,000.005,000.0050,000
2024-11-115,225.005,225.005,225.005,225.005,225.000
2024-11-084,800.005,225.004,800.005,225.005,225.005,900
2024-11-075,275.005,275.005,275.005,275.005,275.00100
2024-11-065,400.005,400.005,400.005,400.005,400.00100
2024-11-055,400.005,400.005,400.005,400.005,400.00100
2024-11-045,500.005,500.005,500.005,500.005,500.000
2024-11-015,500.005,500.005,500.005,500.005,500.000
2024-10-315,500.005,500.005,500.005,500.005,500.00200
2024-10-305,500.005,500.005,500.005,500.005,500.000
2024-10-295,500.005,500.005,500.005,500.005,500.00100
2024-10-285,475.005,475.005,475.005,475.005,475.00400
2024-10-255,500.005,500.005,500.005,500.005,500.00600
2024-10-245,500.005,500.005,500.005,500.005,500.00600
2024-10-235,500.005,500.005,500.005,500.005,500.001,100
2024-10-225,900.005,900.005,900.005,900.005,900.00300
2024-10-215,500.005,900.005,500.005,900.005,900.001,000
← NewerPage 8 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-03-3122.4197 IDR
2022-04-01115.9976 IDR
2021-04-0568.2339 IDR
2020-03-23179.3577 IDR
2019-04-24224.1971 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.