Famon Awal Bros Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 48,500 |
| 2023-05-02 | 745.00 | 750.00 | 735.00 | 745.00 | 745.00 | 62,900 |
| 2023-04-28 | 775.00 | 775.00 | 750.00 | 755.00 | 755.00 | 67,400 |
| 2023-04-27 | 735.00 | 790.00 | 720.00 | 780.00 | 780.00 | 777,200 |
| 2023-04-26 | 745.00 | 755.00 | 730.00 | 745.00 | 745.00 | 55,300 |
| 2023-04-18 | 750.00 | 755.00 | 730.00 | 745.00 | 745.00 | 158,100 |
| 2023-04-17 | 745.00 | 750.00 | 725.00 | 745.00 | 745.00 | 195,800 |
| 2023-04-14 | 760.00 | 760.00 | 740.00 | 745.00 | 745.00 | 60,900 |
| 2023-04-13 | 740.00 | 760.00 | 725.00 | 760.00 | 760.00 | 388,100 |
| 2023-04-12 | 740.00 | 745.00 | 725.00 | 740.00 | 740.00 | 116,900 |
| 2023-04-11 | 715.00 | 745.00 | 700.00 | 740.00 | 740.00 | 263,400 |
| 2023-04-10 | 750.00 | 750.00 | 715.00 | 715.00 | 715.00 | 666,500 |
| 2023-04-06 | 775.00 | 775.00 | 745.00 | 750.00 | 750.00 | 206,200 |
| 2023-04-05 | 770.00 | 780.00 | 755.00 | 760.00 | 760.00 | 96,300 |
| 2023-04-04 | 760.00 | 780.00 | 750.00 | 770.00 | 770.00 | 189,100 |
| 2023-04-03 | 785.00 | 785.00 | 760.00 | 775.00 | 775.00 | 141,700 |
| 2023-03-31 | 795.00 | 795.00 | 775.00 | 780.00 | 780.00 | 308,500 |
| 2023-03-30 | 780.00 | 790.00 | 770.00 | 790.00 | 790.00 | 134,200 |
| 2023-03-29 | 765.00 | 780.00 | 765.00 | 780.00 | 780.00 | 172,300 |
| 2023-03-28 | 760.00 | 780.00 | 755.00 | 765.00 | 765.00 | 138,700 |
| 2023-03-27 | 755.00 | 770.00 | 750.00 | 760.00 | 760.00 | 130,500 |
| 2023-03-24 | 765.00 | 770.00 | 750.00 | 755.00 | 755.00 | 318,900 |
| 2023-03-21 | 765.00 | 780.00 | 755.00 | 770.00 | 770.00 | 197,600 |
| 2023-03-20 | 775.00 | 775.00 | 755.00 | 765.00 | 765.00 | 230,500 |
| 2023-03-17 | 770.00 | 805.00 | 770.00 | 775.00 | 775.00 | 371,800 |
| 2023-03-16 | 770.00 | 775.00 | 745.00 | 770.00 | 770.00 | 252,900 |
| 2023-03-15 | 750.00 | 785.00 | 750.00 | 770.00 | 770.00 | 308,400 |
| 2023-03-14 | 800.00 | 805.00 | 760.00 | 760.00 | 760.00 | 403,200 |
| 2023-03-13 | 800.00 | 835.00 | 795.00 | 800.00 | 800.00 | 462,100 |
| 2023-03-10 | 805.00 | 825.00 | 800.00 | 800.00 | 800.00 | 202,900 |
| 2023-03-09 | 825.00 | 840.00 | 810.00 | 810.00 | 810.00 | 347,400 |
| 2023-03-08 | 815.00 | 830.00 | 790.00 | 825.00 | 825.00 | 475,400 |
| 2023-03-07 | 785.00 | 840.00 | 770.00 | 815.00 | 815.00 | 925,300 |
| 2023-03-06 | 855.00 | 865.00 | 800.00 | 800.00 | 800.00 | 940,000 |
| 2023-03-03 | 820.00 | 860.00 | 800.00 | 855.00 | 855.00 | 2,429,000 |
| 2023-03-02 | 815.00 | 825.00 | 780.00 | 820.00 | 820.00 | 1,253,300 |
| 2023-03-01 | 800.00 | 815.00 | 765.00 | 815.00 | 815.00 | 1,506,000 |
| 2023-02-28 | 770.00 | 830.00 | 755.00 | 800.00 | 800.00 | 3,105,000 |
| 2023-02-27 | 770.00 | 785.00 | 745.00 | 750.00 | 750.00 | 651,300 |
| 2023-02-24 | 750.00 | 770.00 | 735.00 | 770.00 | 770.00 | 654,300 |
| 2023-02-23 | 750.00 | 755.00 | 740.00 | 750.00 | 750.00 | 84,600 |
| 2023-02-22 | 750.00 | 765.00 | 745.00 | 750.00 | 750.00 | 255,100 |
| 2023-02-21 | 755.00 | 770.00 | 750.00 | 750.00 | 750.00 | 252,400 |
| 2023-02-20 | 750.00 | 755.00 | 740.00 | 750.00 | 750.00 | 177,600 |
| 2023-02-17 | 750.00 | 760.00 | 745.00 | 750.00 | 750.00 | 365,800 |
| 2023-02-16 | 760.00 | 770.00 | 745.00 | 750.00 | 750.00 | 87,200 |
| 2023-02-15 | 740.00 | 755.00 | 735.00 | 755.00 | 755.00 | 106,100 |
| 2023-02-14 | 740.00 | 745.00 | 735.00 | 740.00 | 740.00 | 112,300 |
| 2023-02-13 | 735.00 | 745.00 | 730.00 | 740.00 | 740.00 | 100,100 |
| 2023-02-10 | 735.00 | 755.00 | 725.00 | 735.00 | 735.00 | 290,400 |
| 2023-02-09 | 755.00 | 755.00 | 735.00 | 740.00 | 740.00 | 400,900 |
| 2023-02-08 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | 268,400 |
| 2023-02-07 | 750.00 | 775.00 | 740.00 | 770.00 | 770.00 | 360,100 |
| 2023-02-06 | 765.00 | 780.00 | 725.00 | 760.00 | 760.00 | 969,800 |
| 2023-02-03 | 790.00 | 805.00 | 765.00 | 765.00 | 765.00 | 1,210,400 |
| 2023-02-02 | 845.00 | 865.00 | 805.00 | 805.00 | 805.00 | 1,654,200 |
| 2023-02-01 | 885.00 | 890.00 | 835.00 | 840.00 | 840.00 | 2,231,800 |
| 2023-01-31 | 835.00 | 890.00 | 815.00 | 880.00 | 880.00 | 4,986,700 |
| 2023-01-30 | 790.00 | 840.00 | 790.00 | 830.00 | 830.00 | 2,846,600 |
| 2023-01-27 | 780.00 | 820.00 | 765.00 | 820.00 | 820.00 | 2,553,100 |
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.