PT Fajar Surya Wisesa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2024-10-17 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 200 |
| 2024-10-16 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,700 |
| 2024-10-15 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 0 |
| 2024-10-14 | 5,600.00 | 6,125.00 | 5,600.00 | 6,125.00 | 6,125.00 | 2,700 |
| 2024-10-11 | 5,600.00 | 6,175.00 | 5,600.00 | 6,175.00 | 6,175.00 | 300 |
| 2024-10-10 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-10-09 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 300 |
| 2024-10-08 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-10-07 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-10-04 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-10-03 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-10-02 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-10-01 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 100 |
| 2024-09-30 | 5,850.00 | 6,225.00 | 5,850.00 | 6,200.00 | 6,200.00 | 2,900 |
| 2024-09-27 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 300 |
| 2024-09-26 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 3,900 |
| 2024-09-25 | 5,500.00 | 6,500.00 | 5,500.00 | 6,500.00 | 6,500.00 | 33,200 |
| 2024-09-24 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2024-09-23 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,600 |
| 2024-09-20 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2024-09-19 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2024-09-18 | 6,350.00 | 6,600.00 | 5,800.00 | 6,600.00 | 6,600.00 | 52,800 |
| 2024-09-17 | 6,350.00 | 6,600.00 | 6,350.00 | 6,350.00 | 6,350.00 | 1,400 |
| 2024-09-13 | 6,000.00 | 6,350.00 | 6,000.00 | 6,350.00 | 6,350.00 | 10,500 |
| 2024-09-12 | 7,050.00 | 7,050.00 | 6,350.00 | 6,350.00 | 6,350.00 | 13,600 |
| 2024-09-11 | 6,475.00 | 7,050.00 | 6,475.00 | 7,050.00 | 7,050.00 | 4,600 |
| 2024-09-10 | 5,600.00 | 6,500.00 | 5,600.00 | 6,450.00 | 6,450.00 | 35,300 |
| 2024-09-09 | 6,200.00 | 6,225.00 | 6,200.00 | 6,200.00 | 6,200.00 | 2,800 |
| 2024-09-06 | 7,575.00 | 7,575.00 | 6,875.00 | 6,875.00 | 6,875.00 | 32,400 |
| 2024-09-05 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 38,100 |
| 2024-09-04 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 700 |
| 2024-09-03 | 6,325.00 | 6,325.00 | 6,325.00 | 6,325.00 | 6,325.00 | 182,300 |
| 2024-09-02 | 5,700.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,750.00 | 23,100 |
| 2024-08-30 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0 |
| 2024-08-29 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0 |
| 2024-08-28 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0 |
| 2024-08-27 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0 |
| 2024-08-26 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0 |
| 2024-08-23 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 1,000 |
| 2024-08-22 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 500 |
| 2024-08-21 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 200 |
| 2024-08-20 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-08-19 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-08-16 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-08-15 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-08-14 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-08-13 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-08-12 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-08-09 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-08-08 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-08-07 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-08-06 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-08-05 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-08-02 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-08-01 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-07-31 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-07-30 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-07-29 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-07-26 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 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.