Famon Awal Bros Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 750.00 | 780.00 | 720.00 | 780.00 | 780.00 | 1,716,000 |
| 2023-01-25 | 760.00 | 760.00 | 730.00 | 750.00 | 750.00 | 128,500 |
| 2023-01-24 | 715.00 | 765.00 | 710.00 | 750.00 | 750.00 | 1,759,700 |
| 2023-01-20 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | 280,600 |
| 2023-01-19 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 148,300 |
| 2023-01-18 | 720.00 | 735.00 | 715.00 | 715.00 | 715.00 | 174,700 |
| 2023-01-17 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 269,100 |
| 2023-01-16 | 715.00 | 725.00 | 715.00 | 715.00 | 715.00 | 120,900 |
| 2023-01-13 | 720.00 | 730.00 | 700.00 | 715.00 | 715.00 | 263,100 |
| 2023-01-12 | 725.00 | 730.00 | 720.00 | 720.00 | 720.00 | 105,000 |
| 2023-01-11 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | 106,700 |
| 2023-01-10 | 735.00 | 745.00 | 725.00 | 730.00 | 730.00 | 246,500 |
| 2023-01-09 | 740.00 | 750.00 | 725.00 | 730.00 | 730.00 | 531,600 |
| 2023-01-06 | 750.00 | 760.00 | 735.00 | 740.00 | 740.00 | 220,600 |
| 2023-01-05 | 745.00 | 755.00 | 700.00 | 750.00 | 750.00 | 1,207,100 |
| 2023-01-04 | 755.00 | 765.00 | 745.00 | 745.00 | 745.00 | 290,500 |
| 2023-01-03 | 770.00 | 770.00 | 745.00 | 755.00 | 755.00 | 717,100 |
| 2023-01-02 | 795.00 | 795.00 | 770.00 | 770.00 | 770.00 | 383,700 |
| 2022-12-30 | 790.00 | 795.00 | 780.00 | 790.00 | 790.00 | 937,600 |
| 2022-12-29 | 790.00 | 795.00 | 765.00 | 790.00 | 790.00 | 710,500 |
| 2022-12-28 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 1,072,600 |
| 2022-12-27 | 780.00 | 790.00 | 760.00 | 790.00 | 790.00 | 1,728,300 |
| 2022-12-26 | 780.00 | 795.00 | 755.00 | 780.00 | 780.00 | 528,000 |
| 2022-12-23 | 770.00 | 785.00 | 740.00 | 780.00 | 780.00 | 958,300 |
| 2022-12-22 | 770.00 | 795.00 | 750.00 | 770.00 | 770.00 | 800,500 |
| 2022-12-21 | 760.00 | 770.00 | 745.00 | 770.00 | 770.00 | 398,700 |
| 2022-12-20 | 745.00 | 760.00 | 730.00 | 760.00 | 760.00 | 585,500 |
| 2022-12-19 | 730.00 | 770.00 | 720.00 | 750.00 | 750.00 | 399,300 |
| 2022-12-16 | 735.00 | 735.00 | 720.00 | 730.00 | 730.00 | 225,200 |
| 2022-12-15 | 730.00 | 735.00 | 715.00 | 730.00 | 730.00 | 437,000 |
| 2022-12-14 | 735.00 | 745.00 | 700.00 | 730.00 | 730.00 | 592,500 |
| 2022-12-13 | 750.00 | 750.00 | 730.00 | 735.00 | 735.00 | 426,400 |
| 2022-12-12 | 760.00 | 760.00 | 740.00 | 750.00 | 750.00 | 303,300 |
| 2022-12-09 | 770.00 | 770.00 | 750.00 | 760.00 | 760.00 | 213,400 |
| 2022-12-08 | 735.00 | 775.00 | 715.00 | 770.00 | 770.00 | 795,600 |
| 2022-12-07 | 770.00 | 770.00 | 735.00 | 740.00 | 740.00 | 921,300 |
| 2022-12-06 | 775.00 | 775.00 | 755.00 | 770.00 | 770.00 | 952,400 |
| 2022-12-05 | 780.00 | 790.00 | 745.00 | 775.00 | 775.00 | 1,505,700 |
| 2022-12-02 | 780.00 | 790.00 | 775.00 | 780.00 | 780.00 | 1,025,800 |
| 2022-12-01 | 780.00 | 805.00 | 770.00 | 780.00 | 780.00 | 3,667,600 |
| 2022-11-30 | 780.00 | 785.00 | 770.00 | 780.00 | 780.00 | 1,788,300 |
| 2022-11-29 | 775.00 | 785.00 | 775.00 | 780.00 | 780.00 | 777,100 |
| 2022-11-28 | 795.00 | 800.00 | 770.00 | 780.00 | 780.00 | 1,743,400 |
| 2022-11-25 | 805.00 | 805.00 | 785.00 | 795.00 | 795.00 | 1,840,000 |
| 2022-11-24 | 805.00 | 820.00 | 795.00 | 805.00 | 805.00 | 1,124,400 |
| 2022-11-23 | 825.00 | 830.00 | 790.00 | 805.00 | 805.00 | 2,387,100 |
| 2022-11-22 | 840.00 | 840.00 | 795.00 | 820.00 | 820.00 | 5,360,300 |
| 2022-11-21 | 740.00 | 795.00 | 740.00 | 795.00 | 795.00 | 7,220,200 |
| 2022-11-18 | 715.00 | 755.00 | 715.00 | 740.00 | 740.00 | 2,274,400 |
| 2022-11-17 | 755.00 | 755.00 | 715.00 | 715.00 | 715.00 | 3,606,000 |
| 2022-11-16 | 770.00 | 775.00 | 735.00 | 755.00 | 755.00 | 2,330,400 |
| 2022-11-15 | 760.00 | 800.00 | 755.00 | 765.00 | 765.00 | 6,439,400 |
| 2022-11-14 | 730.00 | 795.00 | 685.00 | 755.00 | 755.00 | 16,663,400 |
| 2022-11-11 | 785.00 | 785.00 | 735.00 | 735.00 | 735.00 | 13,403,500 |
| 2022-11-10 | 820.00 | 835.00 | 790.00 | 790.00 | 790.00 | 14,565,900 |
| 2022-11-09 | 890.00 | 900.00 | 845.00 | 845.00 | 845.00 | 9,165,200 |
| 2022-11-08 | 1,080.00 | 1,125.00 | 840.00 | 890.00 | 890.00 | 63,667,800 |
← NewerPage 16 of 16 · 957 trading days
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.