Famon Awal Bros Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 750.00 | 770.00 | 740.00 | 740.00 | 740.00 | 30,100 |
| 2026-07-24 | 735.00 | 780.00 | 720.00 | 750.00 | 750.00 | 36,700 |
| 2026-07-23 | 745.00 | 760.00 | 710.00 | 745.00 | 745.00 | 51,400 |
| 2026-07-22 | 735.00 | 755.00 | 710.00 | 745.00 | 745.00 | 71,100 |
| 2026-07-21 | 755.00 | 765.00 | 705.00 | 735.00 | 735.00 | 73,800 |
| 2026-07-20 | 720.00 | 855.00 | 700.00 | 755.00 | 755.00 | 553,800 |
| 2026-07-17 | 685.00 | 750.00 | 685.00 | 685.00 | 685.00 | 57,100 |
| 2026-07-16 | 695.00 | 735.00 | 685.00 | 690.00 | 690.00 | 29,800 |
| 2026-07-15 | 685.00 | 705.00 | 665.00 | 665.00 | 665.00 | 23,400 |
| 2026-07-14 | 700.00 | 700.00 | 660.00 | 690.00 | 690.00 | 9,400 |
| 2026-07-13 | 695.00 | 695.00 | 660.00 | 660.00 | 660.00 | 9,700 |
| 2026-07-10 | 680.00 | 720.00 | 680.00 | 685.00 | 685.00 | 26,800 |
| 2026-07-09 | 750.00 | 795.00 | 655.00 | 655.00 | 655.00 | 70,800 |
| 2026-07-08 | 715.00 | 825.00 | 690.00 | 720.00 | 720.00 | 231,500 |
| 2026-07-07 | 685.00 | 725.00 | 660.00 | 665.00 | 665.00 | 15,400 |
| 2026-07-06 | 655.00 | 685.00 | 655.00 | 680.00 | 680.00 | 17,000 |
| 2026-07-03 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 3,100 |
| 2026-07-02 | 645.00 | 680.00 | 640.00 | 645.00 | 645.00 | 6,300 |
| 2026-07-01 | 640.00 | 680.00 | 635.00 | 680.00 | 680.00 | 171,100 |
| 2026-06-30 | 655.00 | 655.00 | 650.00 | 655.00 | 655.00 | 2,200 |
| 2026-06-29 | 695.00 | 695.00 | 650.00 | 655.00 | 655.00 | 11,500 |
| 2026-06-26 | 695.00 | 695.00 | 690.00 | 695.00 | 695.00 | 5,300 |
| 2026-06-25 | 670.00 | 695.00 | 620.00 | 680.00 | 680.00 | 24,100 |
| 2026-06-24 | 655.00 | 695.00 | 630.00 | 670.00 | 670.00 | 36,700 |
| 2026-06-23 | 710.00 | 760.00 | 655.00 | 660.00 | 660.00 | 105,000 |
| 2026-06-22 | 705.00 | 710.00 | 655.00 | 710.00 | 710.00 | 13,900 |
| 2026-06-19 | 715.00 | 715.00 | 655.00 | 705.00 | 705.00 | 38,500 |
| 2026-06-18 | 705.00 | 745.00 | 630.00 | 715.00 | 715.00 | 25,400 |
| 2026-06-17 | 675.00 | 710.00 | 660.00 | 705.00 | 705.00 | 44,200 |
| 2026-06-16 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2026-06-15 | 675.00 | 700.00 | 630.00 | 655.00 | 655.00 | 14,700 |
| 2026-06-12 | 675.00 | 750.00 | 630.00 | 665.00 | 665.00 | 42,000 |
| 2026-06-11 | 620.00 | 680.00 | 610.00 | 680.00 | 680.00 | 9,900 |
| 2026-06-10 | 620.00 | 635.00 | 590.00 | 605.00 | 605.00 | 20,300 |
| 2026-06-09 | 610.00 | 645.00 | 535.00 | 620.00 | 620.00 | 43,100 |
| 2026-06-08 | 670.00 | 725.00 | 610.00 | 610.00 | 610.00 | 137,200 |
| 2026-06-05 | 660.00 | 700.00 | 625.00 | 700.00 | 700.00 | 38,400 |
| 2026-06-04 | 680.00 | 700.00 | 625.00 | 665.00 | 665.00 | 14,800 |
| 2026-06-03 | 705.00 | 715.00 | 625.00 | 680.00 | 680.00 | 39,600 |
| 2026-06-02 | 720.00 | 720.00 | 700.00 | 705.00 | 705.00 | 2,000 |
| 2026-06-01 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-05-29 | 620.00 | 730.00 | 620.00 | 720.00 | 720.00 | 215,200 |
| 2026-05-28 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-05-27 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-05-26 | 715.00 | 715.00 | 690.00 | 700.00 | 700.00 | 4,700 |
| 2026-05-25 | 740.00 | 740.00 | 700.00 | 720.00 | 720.00 | 112,200 |
| 2026-05-22 | 715.00 | 735.00 | 710.00 | 735.00 | 735.00 | 7,800 |
| 2026-05-21 | 715.00 | 740.00 | 710.00 | 735.00 | 735.00 | 9,800 |
| 2026-05-20 | 755.00 | 755.00 | 710.00 | 740.00 | 740.00 | 8,800 |
| 2026-05-19 | 730.00 | 780.00 | 725.00 | 735.00 | 735.00 | 42,800 |
| 2026-05-18 | 745.00 | 750.00 | 730.00 | 730.00 | 730.00 | 18,800 |
| 2026-05-15 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2026-05-14 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2026-05-13 | 750.00 | 750.00 | 720.00 | 730.00 | 730.00 | 47,600 |
| 2026-05-12 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 4,700 |
| 2026-05-11 | 795.00 | 800.00 | 730.00 | 740.00 | 740.00 | 74,400 |
| 2026-05-08 | 740.00 | 785.00 | 730.00 | 770.00 | 770.00 | 12,300 |
| 2026-05-07 | 725.00 | 740.00 | 725.00 | 735.00 | 735.00 | 13,600 |
| 2026-05-06 | 735.00 | 745.00 | 725.00 | 745.00 | 745.00 | 4,300 |
| 2026-05-05 | 750.00 | 750.00 | 735.00 | 745.00 | 745.00 | 5,500 |
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.