Famon Awal Bros Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 765.00 | 785.00 | 760.00 | 785.00 | 785.00 | 378,900 |
| 2023-08-03 | 730.00 | 780.00 | 730.00 | 765.00 | 765.00 | 199,400 |
| 2023-08-02 | 745.00 | 745.00 | 730.00 | 735.00 | 735.00 | 71,500 |
| 2023-08-01 | 745.00 | 750.00 | 725.00 | 725.00 | 725.00 | 1,044,200 |
| 2023-07-31 | 750.00 | 755.00 | 745.00 | 745.00 | 745.00 | 91,100 |
| 2023-07-28 | 740.00 | 755.00 | 740.00 | 750.00 | 750.00 | 105,200 |
| 2023-07-27 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | 16,700 |
| 2023-07-26 | 740.00 | 765.00 | 735.00 | 755.00 | 755.00 | 215,300 |
| 2023-07-25 | 755.00 | 760.00 | 735.00 | 740.00 | 740.00 | 84,900 |
| 2023-07-24 | 735.00 | 750.00 | 730.00 | 750.00 | 750.00 | 262,000 |
| 2023-07-21 | 735.00 | 735.00 | 720.00 | 735.00 | 735.00 | 37,800 |
| 2023-07-20 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 37,700 |
| 2023-07-18 | 725.00 | 740.00 | 720.00 | 720.00 | 720.00 | 28,900 |
| 2023-07-17 | 745.00 | 745.00 | 715.00 | 720.00 | 720.00 | 318,100 |
| 2023-07-14 | 740.00 | 745.00 | 715.00 | 740.00 | 740.00 | 345,700 |
| 2023-07-13 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | 62,300 |
| 2023-07-12 | 745.00 | 750.00 | 735.00 | 745.00 | 745.00 | 247,200 |
| 2023-07-11 | 730.00 | 750.00 | 730.00 | 745.00 | 745.00 | 110,200 |
| 2023-07-10 | 730.00 | 750.00 | 710.00 | 740.00 | 740.00 | 568,000 |
| 2023-07-07 | 710.00 | 730.00 | 710.00 | 730.00 | 730.00 | 41,800 |
| 2023-07-06 | 715.00 | 730.00 | 715.00 | 725.00 | 725.00 | 99,600 |
| 2023-07-05 | 705.00 | 725.00 | 705.00 | 715.00 | 715.00 | 85,000 |
| 2023-07-04 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 54,500 |
| 2023-07-03 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 49,700 |
| 2023-06-27 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 105,900 |
| 2023-06-26 | 710.00 | 725.00 | 710.00 | 710.00 | 710.00 | 26,400 |
| 2023-06-23 | 700.00 | 730.00 | 700.00 | 715.00 | 715.00 | 92,800 |
| 2023-06-22 | 700.00 | 715.00 | 700.00 | 710.00 | 710.00 | 50,800 |
| 2023-06-21 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 22,800 |
| 2023-06-20 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 26,700 |
| 2023-06-19 | 705.00 | 710.00 | 690.00 | 705.00 | 705.00 | 34,900 |
| 2023-06-16 | 710.00 | 715.00 | 690.00 | 705.00 | 705.00 | 85,700 |
| 2023-06-15 | 690.00 | 725.00 | 670.00 | 715.00 | 715.00 | 69,700 |
| 2023-06-14 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 32,400 |
| 2023-06-13 | 705.00 | 720.00 | 705.00 | 715.00 | 715.00 | 83,400 |
| 2023-06-12 | 700.00 | 710.00 | 695.00 | 705.00 | 705.00 | 59,700 |
| 2023-06-09 | 685.00 | 710.00 | 685.00 | 700.00 | 700.00 | 43,800 |
| 2023-06-08 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | 148,000 |
| 2023-06-07 | 690.00 | 695.00 | 670.00 | 685.00 | 685.00 | 158,000 |
| 2023-06-06 | 700.00 | 700.00 | 680.00 | 690.00 | 690.00 | 209,800 |
| 2023-06-05 | 705.00 | 705.00 | 690.00 | 700.00 | 700.00 | 85,500 |
| 2023-05-31 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 92,300 |
| 2023-05-30 | 710.00 | 710.00 | 695.00 | 700.00 | 700.00 | 83,700 |
| 2023-05-29 | 700.00 | 710.00 | 700.00 | 700.00 | 700.00 | 97,900 |
| 2023-05-26 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 42,200 |
| 2023-05-25 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | 65,900 |
| 2023-05-24 | 720.00 | 725.00 | 705.00 | 720.00 | 720.00 | 58,100 |
| 2023-05-23 | 720.00 | 720.00 | 695.00 | 720.00 | 720.00 | 64,800 |
| 2023-05-22 | 705.00 | 715.00 | 700.00 | 705.00 | 705.00 | 104,400 |
| 2023-05-19 | 720.00 | 725.00 | 695.00 | 710.00 | 710.00 | 386,200 |
| 2023-05-17 | 725.00 | 735.00 | 705.00 | 725.00 | 725.00 | 215,900 |
| 2023-05-16 | 725.00 | 735.00 | 715.00 | 725.00 | 725.00 | 231,800 |
| 2023-05-15 | 740.00 | 740.00 | 725.00 | 730.00 | 730.00 | 58,300 |
| 2023-05-12 | 725.00 | 740.00 | 725.00 | 740.00 | 740.00 | 20,100 |
| 2023-05-11 | 735.00 | 745.00 | 730.00 | 730.00 | 730.00 | 146,100 |
| 2023-05-10 | 730.00 | 745.00 | 730.00 | 740.00 | 740.00 | 17,800 |
| 2023-05-09 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 77,500 |
| 2023-05-08 | 740.00 | 745.00 | 730.00 | 740.00 | 740.00 | 138,900 |
| 2023-05-05 | 745.00 | 750.00 | 730.00 | 730.00 | 730.00 | 200,700 |
| 2023-05-04 | 735.00 | 755.00 | 735.00 | 740.00 | 740.00 | 107,400 |
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.