Famon Awal Bros Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 2,500 |
| 2024-05-06 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 41,800 |
| 2024-05-03 | 675.00 | 675.00 | 660.00 | 665.00 | 665.00 | 13,100 |
| 2024-05-02 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1,400 |
| 2024-04-30 | 670.00 | 675.00 | 670.00 | 670.00 | 670.00 | 42,900 |
| 2024-04-29 | 665.00 | 675.00 | 665.00 | 670.00 | 670.00 | 5,200 |
| 2024-04-26 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 33,700 |
| 2024-04-25 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 22,800 |
| 2024-04-24 | 675.00 | 675.00 | 660.00 | 670.00 | 670.00 | 72,600 |
| 2024-04-23 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 48,700 |
| 2024-04-22 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 3,000 |
| 2024-04-19 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 25,600 |
| 2024-04-18 | 675.00 | 685.00 | 670.00 | 685.00 | 685.00 | 14,000 |
| 2024-04-17 | 670.00 | 680.00 | 665.00 | 680.00 | 680.00 | 12,000 |
| 2024-04-16 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 13,100 |
| 2024-04-05 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 16,700 |
| 2024-04-04 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 5,700 |
| 2024-04-03 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 300,700 |
| 2024-04-02 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 161,100 |
| 2024-04-01 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | 146,300 |
| 2024-03-28 | 695.00 | 705.00 | 685.00 | 690.00 | 690.00 | 22,400 |
| 2024-03-27 | 680.00 | 695.00 | 680.00 | 690.00 | 690.00 | 12,900 |
| 2024-03-26 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2024-03-25 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2024-03-22 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 11,500 |
| 2024-03-21 | 680.00 | 695.00 | 680.00 | 680.00 | 680.00 | 56,200 |
| 2024-03-20 | 680.00 | 695.00 | 680.00 | 685.00 | 685.00 | 7,900 |
| 2024-03-19 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 4,800 |
| 2024-03-18 | 680.00 | 695.00 | 680.00 | 690.00 | 690.00 | 11,100 |
| 2024-03-15 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 27,800 |
| 2024-03-14 | 675.00 | 690.00 | 675.00 | 685.00 | 685.00 | 132,600 |
| 2024-03-13 | 690.00 | 695.00 | 675.00 | 685.00 | 685.00 | 191,800 |
| 2024-03-08 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 60,200 |
| 2024-03-07 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | 52,200 |
| 2024-03-06 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | 86,500 |
| 2024-03-05 | 690.00 | 690.00 | 675.00 | 690.00 | 690.00 | 115,700 |
| 2024-03-04 | 680.00 | 695.00 | 665.00 | 690.00 | 690.00 | 85,900 |
| 2024-03-01 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | 1,600 |
| 2024-02-29 | 685.00 | 695.00 | 685.00 | 690.00 | 690.00 | 34,100 |
| 2024-02-28 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 3,700 |
| 2024-02-27 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 31,600 |
| 2024-02-26 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | 21,700 |
| 2024-02-23 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 19,700 |
| 2024-02-22 | 690.00 | 700.00 | 690.00 | 695.00 | 695.00 | 25,300 |
| 2024-02-21 | 690.00 | 700.00 | 690.00 | 690.00 | 690.00 | 22,800 |
| 2024-02-20 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 9,600 |
| 2024-02-19 | 690.00 | 700.00 | 690.00 | 695.00 | 695.00 | 4,900 |
| 2024-02-16 | 690.00 | 700.00 | 685.00 | 700.00 | 700.00 | 7,000 |
| 2024-02-15 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 36,600 |
| 2024-02-13 | 690.00 | 695.00 | 690.00 | 695.00 | 695.00 | 22,500 |
| 2024-02-12 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 5,900 |
| 2024-02-07 | 700.00 | 705.00 | 690.00 | 705.00 | 705.00 | 11,200 |
| 2024-02-06 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | 8,400 |
| 2024-02-05 | 695.00 | 695.00 | 675.00 | 695.00 | 695.00 | 6,400 |
| 2024-02-02 | 700.00 | 700.00 | 680.00 | 695.00 | 695.00 | 26,200 |
| 2024-02-01 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 2,800 |
| 2024-01-31 | 700.00 | 700.00 | 680.00 | 695.00 | 695.00 | 15,000 |
| 2024-01-30 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 42,000 |
| 2024-01-29 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 7,600 |
| 2024-01-26 | 695.00 | 700.00 | 695.00 | 695.00 | 695.00 | 8,000 |
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.