Famon Awal Bros Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 695.00 | 700.00 | 695.00 | 695.00 | 695.00 | 8,000 |
| 2024-01-25 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | 49,700 |
| 2024-01-24 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 26,300 |
| 2024-01-23 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 19,900 |
| 2024-01-22 | 695.00 | 715.00 | 690.00 | 710.00 | 710.00 | 28,700 |
| 2024-01-19 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 27,300 |
| 2024-01-18 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | 2,300 |
| 2024-01-17 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 6,200 |
| 2024-01-16 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 4,300 |
| 2024-01-15 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-01-12 | 710.00 | 710.00 | 695.00 | 700.00 | 700.00 | 10,800 |
| 2024-01-11 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 8,600 |
| 2024-01-10 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | 32,800 |
| 2024-01-09 | 695.00 | 715.00 | 695.00 | 715.00 | 715.00 | 26,600 |
| 2024-01-08 | 710.00 | 710.00 | 690.00 | 710.00 | 710.00 | 18,200 |
| 2024-01-05 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | 18,900 |
| 2024-01-04 | 715.00 | 730.00 | 690.00 | 690.00 | 690.00 | 111,300 |
| 2024-01-03 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | 8,100 |
| 2024-01-02 | 700.00 | 720.00 | 700.00 | 705.00 | 705.00 | 36,200 |
| 2023-12-29 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 12,100 |
| 2023-12-28 | 700.00 | 720.00 | 700.00 | 705.00 | 705.00 | 36,600 |
| 2023-12-27 | 680.00 | 705.00 | 680.00 | 700.00 | 700.00 | 161,200 |
| 2023-12-22 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 21,500 |
| 2023-12-21 | 700.00 | 700.00 | 680.00 | 695.00 | 695.00 | 70,100 |
| 2023-12-20 | 685.00 | 730.00 | 680.00 | 700.00 | 700.00 | 170,400 |
| 2023-12-19 | 670.00 | 685.00 | 670.00 | 685.00 | 685.00 | 14,200 |
| 2023-12-18 | 680.00 | 685.00 | 665.00 | 670.00 | 670.00 | 36,400 |
| 2023-12-15 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 35,900 |
| 2023-12-14 | 670.00 | 680.00 | 660.00 | 675.00 | 675.00 | 36,100 |
| 2023-12-13 | 685.00 | 685.00 | 665.00 | 680.00 | 680.00 | 20,900 |
| 2023-12-12 | 675.00 | 685.00 | 665.00 | 685.00 | 685.00 | 25,200 |
| 2023-12-11 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | 156,300 |
| 2023-12-08 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | 84,200 |
| 2023-12-07 | 680.00 | 695.00 | 660.00 | 670.00 | 670.00 | 259,100 |
| 2023-12-06 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | 48,500 |
| 2023-12-05 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | 94,300 |
| 2023-12-04 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | 24,800 |
| 2023-12-01 | 685.00 | 700.00 | 680.00 | 700.00 | 700.00 | 39,700 |
| 2023-11-30 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 19,500 |
| 2023-11-29 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 25,100 |
| 2023-11-28 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 92,900 |
| 2023-11-27 | 695.00 | 695.00 | 680.00 | 695.00 | 695.00 | 25,300 |
| 2023-11-24 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 25,000 |
| 2023-11-23 | 680.00 | 695.00 | 680.00 | 680.00 | 680.00 | 25,100 |
| 2023-11-22 | 695.00 | 695.00 | 690.00 | 695.00 | 695.00 | 14,500 |
| 2023-11-21 | 695.00 | 695.00 | 680.00 | 695.00 | 695.00 | 7,900 |
| 2023-11-20 | 695.00 | 700.00 | 665.00 | 700.00 | 700.00 | 21,200 |
| 2023-11-17 | 685.00 | 700.00 | 680.00 | 695.00 | 695.00 | 15,500 |
| 2023-11-16 | 685.00 | 690.00 | 660.00 | 685.00 | 685.00 | 25,900 |
| 2023-11-15 | 670.00 | 695.00 | 670.00 | 690.00 | 690.00 | 23,700 |
| 2023-11-14 | 680.00 | 680.00 | 675.00 | 680.00 | 680.00 | 10,200 |
| 2023-11-13 | 685.00 | 685.00 | 660.00 | 670.00 | 670.00 | 40,600 |
| 2023-11-10 | 660.00 | 685.00 | 660.00 | 685.00 | 685.00 | 24,600 |
| 2023-11-09 | 680.00 | 685.00 | 660.00 | 685.00 | 685.00 | 21,400 |
| 2023-11-08 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | 31,900 |
| 2023-11-07 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | 9,200 |
| 2023-11-06 | 705.00 | 705.00 | 690.00 | 690.00 | 690.00 | 37,600 |
| 2023-11-03 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 66,400 |
| 2023-11-02 | 720.00 | 720.00 | 695.00 | 700.00 | 700.00 | 60,700 |
| 2023-11-01 | 705.00 | 705.00 | 690.00 | 695.00 | 695.00 | 27,700 |
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.