Famon Awal Bros Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 665.00 | 685.00 | 635.00 | 665.00 | 665.00 | 51,700 |
| 2026-10-16 | 710.00 | 710.00 | 655.00 | 665.00 | 665.00 | 105,300 |
| 2026-10-15 | 765.00 | 800.00 | 740.00 | 770.00 | 770.00 | 11,900 |
| 2026-10-14 | 760.00 | 835.00 | 730.00 | 765.00 | 765.00 | 119,800 |
| 2026-10-13 | 755.00 | 755.00 | 750.00 | 755.00 | 755.00 | 15,200 |
| 2026-10-12 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | 3,700 |
| 2026-10-09 | 760.00 | 780.00 | 760.00 | 760.00 | 760.00 | 1,900 |
| 2026-10-08 | 775.00 | 775.00 | 760.00 | 760.00 | 760.00 | 32,100 |
| 2026-10-07 | 765.00 | 780.00 | 765.00 | 775.00 | 775.00 | 16,400 |
| 2026-10-06 | 760.00 | 775.00 | 760.00 | 765.00 | 765.00 | 13,500 |
| 2026-10-05 | 750.00 | 775.00 | 750.00 | 775.00 | 775.00 | 1,800 |
| 2026-10-02 | 740.00 | 780.00 | 735.00 | 750.00 | 750.00 | 6,400 |
| 2026-10-01 | 740.00 | 755.00 | 710.00 | 750.00 | 750.00 | 39,000 |
| 2026-09-30 | 745.00 | 745.00 | 720.00 | 740.00 | 740.00 | 14,400 |
| 2026-09-29 | 770.00 | 800.00 | 700.00 | 745.00 | 745.00 | 101,900 |
| 2026-09-28 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | 17,300 |
| 2026-09-25 | 730.00 | 780.00 | 730.00 | 760.00 | 760.00 | 12,700 |
| 2026-09-24 | 765.00 | 780.00 | 700.00 | 765.00 | 765.00 | 144,700 |
| 2026-09-23 | 770.00 | 775.00 | 725.00 | 760.00 | 760.00 | 56,400 |
| 2026-09-22 | 795.00 | 855.00 | 780.00 | 785.00 | 785.00 | 97,000 |
| 2026-09-21 | 755.00 | 895.00 | 755.00 | 800.00 | 800.00 | 678,900 |
| 2026-09-18 | 745.00 | 770.00 | 720.00 | 720.00 | 720.00 | 21,700 |
| 2026-09-17 | 745.00 | 745.00 | 720.00 | 720.00 | 720.00 | 500 |
| 2026-09-16 | 740.00 | 760.00 | 740.00 | 740.00 | 740.00 | 3,700 |
| 2026-09-15 | 730.00 | 740.00 | 730.00 | 740.00 | 740.00 | 3,600 |
| 2026-09-14 | 750.00 | 750.00 | 730.00 | 730.00 | 730.00 | 8,500 |
| 2026-09-11 | 745.00 | 745.00 | 720.00 | 745.00 | 745.00 | 28,600 |
| 2026-09-10 | 750.00 | 750.00 | 725.00 | 745.00 | 745.00 | 15,900 |
| 2026-09-09 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | 1,600 |
| 2026-09-08 | 750.00 | 750.00 | 745.00 | 750.00 | 750.00 | 2,900 |
| 2026-09-07 | 755.00 | 755.00 | 745.00 | 745.00 | 745.00 | 17,600 |
| 2026-09-04 | 750.00 | 755.00 | 750.00 | 750.00 | 750.00 | 46,200 |
| 2026-09-03 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 7,500 |
| 2026-09-02 | 765.00 | 765.00 | 740.00 | 755.00 | 755.00 | 4,800 |
| 2026-09-01 | 740.00 | 770.00 | 740.00 | 765.00 | 765.00 | 8,900 |
| 2026-08-31 | 745.00 | 760.00 | 730.00 | 745.00 | 745.00 | 14,800 |
| 2026-08-28 | 725.00 | 775.00 | 725.00 | 745.00 | 745.00 | 25,400 |
| 2026-08-27 | 770.00 | 770.00 | 705.00 | 760.00 | 760.00 | 6,800 |
| 2026-08-26 | 750.00 | 770.00 | 745.00 | 770.00 | 770.00 | 12,100 |
| 2026-08-25 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2026-08-24 | 765.00 | 785.00 | 755.00 | 755.00 | 755.00 | 54,100 |
| 2026-08-21 | 775.00 | 790.00 | 755.00 | 780.00 | 780.00 | 10,600 |
| 2026-08-20 | 765.00 | 770.00 | 755.00 | 765.00 | 765.00 | 13,800 |
| 2026-08-19 | 765.00 | 775.00 | 750.00 | 775.00 | 775.00 | 5,100 |
| 2026-08-18 | 755.00 | 775.00 | 735.00 | 775.00 | 775.00 | 25,600 |
| 2026-08-17 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2026-08-14 | 795.00 | 800.00 | 705.00 | 755.00 | 755.00 | 41,100 |
| 2026-08-13 | 745.00 | 795.00 | 720.00 | 795.00 | 795.00 | 50,100 |
| 2026-08-12 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 5,800 |
| 2026-08-11 | 725.00 | 750.00 | 710.00 | 740.00 | 740.00 | 3,900 |
| 2026-08-10 | 755.00 | 755.00 | 700.00 | 735.00 | 735.00 | 28,300 |
| 2026-08-07 | 730.00 | 755.00 | 730.00 | 740.00 | 740.00 | 21,300 |
| 2026-08-06 | 755.00 | 755.00 | 725.00 | 730.00 | 730.00 | 7,600 |
| 2026-08-05 | 745.00 | 750.00 | 720.00 | 745.00 | 745.00 | 2,300 |
| 2026-08-04 | 710.00 | 755.00 | 710.00 | 745.00 | 745.00 | 19,700 |
| 2026-08-03 | 705.00 | 745.00 | 705.00 | 710.00 | 710.00 | 25,700 |
| 2026-07-31 | 755.00 | 755.00 | 680.00 | 700.00 | 700.00 | 32,600 |
| 2026-07-30 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 300 |
| 2026-07-29 | 730.00 | 755.00 | 680.00 | 730.00 | 730.00 | 12,300 |
| 2026-07-28 | 745.00 | 745.00 | 730.00 | 730.00 | 730.00 | 4,600 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.