Famon Awal Bros Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 720.00 | 725.00 | 700.00 | 705.00 | 705.00 | 28,800 |
| 2023-10-30 | 700.00 | 745.00 | 700.00 | 720.00 | 720.00 | 194,800 |
| 2023-10-27 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 18,000 |
| 2023-10-26 | 690.00 | 695.00 | 670.00 | 695.00 | 695.00 | 53,500 |
| 2023-10-25 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | 21,800 |
| 2023-10-24 | 690.00 | 705.00 | 685.00 | 685.00 | 685.00 | 92,900 |
| 2023-10-23 | 700.00 | 700.00 | 670.00 | 700.00 | 700.00 | 56,500 |
| 2023-10-20 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 13,700 |
| 2023-10-19 | 690.00 | 700.00 | 685.00 | 700.00 | 700.00 | 52,100 |
| 2023-10-18 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 22,500 |
| 2023-10-17 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 67,300 |
| 2023-10-16 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 10,200 |
| 2023-10-13 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 23,500 |
| 2023-10-12 | 705.00 | 710.00 | 685.00 | 700.00 | 700.00 | 135,300 |
| 2023-10-11 | 705.00 | 715.00 | 700.00 | 705.00 | 705.00 | 21,400 |
| 2023-10-10 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 73,900 |
| 2023-10-09 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 30,500 |
| 2023-10-06 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 12,100 |
| 2023-10-05 | 710.00 | 715.00 | 700.00 | 700.00 | 700.00 | 18,800 |
| 2023-10-04 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 31,600 |
| 2023-10-03 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 32,400 |
| 2023-10-02 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 27,800 |
| 2023-09-29 | 710.00 | 720.00 | 705.00 | 720.00 | 720.00 | 49,500 |
| 2023-09-27 | 715.00 | 725.00 | 715.00 | 720.00 | 720.00 | 36,700 |
| 2023-09-26 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 124,100 |
| 2023-09-25 | 715.00 | 725.00 | 715.00 | 715.00 | 715.00 | 18,400 |
| 2023-09-22 | 715.00 | 725.00 | 715.00 | 725.00 | 725.00 | 23,200 |
| 2023-09-21 | 715.00 | 730.00 | 710.00 | 715.00 | 715.00 | 15,000 |
| 2023-09-20 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 15,900 |
| 2023-09-19 | 710.00 | 735.00 | 705.00 | 710.00 | 710.00 | 38,700 |
| 2023-09-18 | 715.00 | 725.00 | 710.00 | 710.00 | 710.00 | 648,100 |
| 2023-09-15 | 710.00 | 720.00 | 710.00 | 715.00 | 715.00 | 551,900 |
| 2023-09-14 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | 2,467,500 |
| 2023-09-13 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 69,900 |
| 2023-09-12 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 748,400 |
| 2023-09-11 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 50,800 |
| 2023-09-08 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | 680,200 |
| 2023-09-07 | 715.00 | 725.00 | 715.00 | 720.00 | 720.00 | 13,700 |
| 2023-09-06 | 710.00 | 720.00 | 710.00 | 715.00 | 715.00 | 69,600 |
| 2023-09-05 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 510,000 |
| 2023-09-04 | 725.00 | 730.00 | 710.00 | 725.00 | 725.00 | 32,000 |
| 2023-09-01 | 720.00 | 720.00 | 715.00 | 720.00 | 720.00 | 8,400 |
| 2023-08-31 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | 92,900 |
| 2023-08-30 | 725.00 | 730.00 | 715.00 | 725.00 | 725.00 | 57,700 |
| 2023-08-29 | 725.00 | 740.00 | 725.00 | 730.00 | 730.00 | 12,800 |
| 2023-08-28 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 131,200 |
| 2023-08-25 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 25,200 |
| 2023-08-24 | 715.00 | 735.00 | 710.00 | 720.00 | 720.00 | 62,700 |
| 2023-08-23 | 740.00 | 745.00 | 710.00 | 715.00 | 715.00 | 649,700 |
| 2023-08-22 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | 19,300 |
| 2023-08-21 | 740.00 | 765.00 | 715.00 | 755.00 | 755.00 | 319,900 |
| 2023-08-18 | 750.00 | 750.00 | 740.00 | 745.00 | 745.00 | 11,900 |
| 2023-08-16 | 770.00 | 770.00 | 745.00 | 750.00 | 750.00 | 11,100 |
| 2023-08-15 | 755.00 | 770.00 | 750.00 | 750.00 | 750.00 | 75,600 |
| 2023-08-14 | 740.00 | 770.00 | 740.00 | 755.00 | 755.00 | 115,700 |
| 2023-08-11 | 750.00 | 750.00 | 735.00 | 735.00 | 735.00 | 576,000 |
| 2023-08-10 | 750.00 | 765.00 | 745.00 | 750.00 | 750.00 | 83,800 |
| 2023-08-09 | 760.00 | 770.00 | 745.00 | 760.00 | 760.00 | 95,200 |
| 2023-08-08 | 770.00 | 770.00 | 750.00 | 760.00 | 760.00 | 23,700 |
| 2023-08-07 | 785.00 | 785.00 | 750.00 | 770.00 | 770.00 | 86,700 |
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.