Famon Awal Bros Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 750.00 | 755.00 | 730.00 | 745.00 | 745.00 | 13,200 |
| 2026-05-01 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-04-30 | 750.00 | 760.00 | 730.00 | 750.00 | 750.00 | 25,600 |
| 2026-04-29 | 740.00 | 750.00 | 730.00 | 745.00 | 745.00 | 27,400 |
| 2026-04-28 | 740.00 | 780.00 | 740.00 | 740.00 | 740.00 | 27,900 |
| 2026-04-27 | 730.00 | 780.00 | 700.00 | 740.00 | 740.00 | 51,200 |
| 2026-04-24 | 780.00 | 915.00 | 730.00 | 730.00 | 730.00 | 945,200 |
| 2026-04-23 | 780.00 | 780.00 | 735.00 | 735.00 | 735.00 | 3,500 |
| 2026-04-22 | 780.00 | 785.00 | 765.00 | 780.00 | 780.00 | 7,600 |
| 2026-04-21 | 755.00 | 800.00 | 740.00 | 785.00 | 785.00 | 18,800 |
| 2026-04-20 | 735.00 | 790.00 | 725.00 | 755.00 | 755.00 | 13,000 |
| 2026-04-17 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 10,300 |
| 2026-04-16 | 730.00 | 735.00 | 725.00 | 735.00 | 735.00 | 2,600 |
| 2026-04-15 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | 9,500 |
| 2026-04-14 | 735.00 | 735.00 | 720.00 | 725.00 | 725.00 | 27,100 |
| 2026-04-13 | 745.00 | 745.00 | 730.00 | 735.00 | 735.00 | 3,600 |
| 2026-04-10 | 725.00 | 750.00 | 720.00 | 745.00 | 745.00 | 4,400 |
| 2026-04-09 | 755.00 | 755.00 | 720.00 | 735.00 | 735.00 | 79,600 |
| 2026-04-08 | 735.00 | 770.00 | 720.00 | 755.00 | 755.00 | 45,900 |
| 2026-04-07 | 750.00 | 900.00 | 720.00 | 740.00 | 740.00 | 607,900 |
| 2026-04-06 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | 9,000 |
| 2026-04-02 | 700.00 | 710.00 | 680.00 | 705.00 | 705.00 | 477,200 |
| 2026-04-01 | 710.00 | 725.00 | 650.00 | 695.00 | 695.00 | 62,800 |
| 2026-03-31 | 720.00 | 720.00 | 705.00 | 710.00 | 710.00 | 38,300 |
| 2026-03-30 | 720.00 | 750.00 | 710.00 | 720.00 | 720.00 | 62,700 |
| 2026-03-27 | 730.00 | 750.00 | 715.00 | 750.00 | 750.00 | 3,000 |
| 2026-03-26 | 750.00 | 750.00 | 730.00 | 730.00 | 730.00 | 700 |
| 2026-03-25 | 755.00 | 765.00 | 750.00 | 750.00 | 750.00 | 26,600 |
| 2026-03-17 | 755.00 | 765.00 | 755.00 | 765.00 | 765.00 | 245,400 |
| 2026-03-16 | 750.00 | 755.00 | 735.00 | 745.00 | 745.00 | 59,400 |
| 2026-03-13 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 2,700 |
| 2026-03-12 | 775.00 | 775.00 | 740.00 | 750.00 | 750.00 | 2,200 |
| 2026-03-11 | 740.00 | 775.00 | 710.00 | 775.00 | 775.00 | 3,600 |
| 2026-03-10 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 4,700 |
| 2026-03-09 | 750.00 | 750.00 | 730.00 | 740.00 | 740.00 | 15,800 |
| 2026-03-06 | 740.00 | 750.00 | 730.00 | 750.00 | 750.00 | 33,300 |
| 2026-03-05 | 705.00 | 745.00 | 705.00 | 745.00 | 745.00 | 7,000 |
| 2026-03-04 | 730.00 | 745.00 | 700.00 | 745.00 | 745.00 | 47,700 |
| 2026-03-03 | 755.00 | 770.00 | 720.00 | 760.00 | 760.00 | 24,600 |
| 2026-03-02 | 770.00 | 770.00 | 705.00 | 755.00 | 755.00 | 33,800 |
| 2026-02-27 | 760.00 | 770.00 | 745.00 | 770.00 | 770.00 | 6,200 |
| 2026-02-26 | 765.00 | 770.00 | 745.00 | 760.00 | 760.00 | 75,400 |
| 2026-02-25 | 775.00 | 790.00 | 725.00 | 765.00 | 765.00 | 57,100 |
| 2026-02-24 | 770.00 | 795.00 | 720.00 | 775.00 | 775.00 | 133,100 |
| 2026-02-23 | 790.00 | 800.00 | 770.00 | 770.00 | 770.00 | 112,900 |
| 2026-02-20 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 37,400 |
| 2026-02-19 | 800.00 | 800.00 | 770.00 | 795.00 | 795.00 | 13,400 |
| 2026-02-18 | 780.00 | 800.00 | 760.00 | 795.00 | 795.00 | 74,000 |
| 2026-02-13 | 775.00 | 795.00 | 755.00 | 780.00 | 780.00 | 21,100 |
| 2026-02-12 | 770.00 | 795.00 | 765.00 | 775.00 | 775.00 | 75,700 |
| 2026-02-11 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 6,500 |
| 2026-02-10 | 790.00 | 790.00 | 760.00 | 770.00 | 770.00 | 14,900 |
| 2026-02-09 | 810.00 | 815.00 | 705.00 | 790.00 | 790.00 | 70,400 |
| 2026-02-06 | 805.00 | 805.00 | 770.00 | 800.00 | 800.00 | 9,600 |
| 2026-02-05 | 785.00 | 805.00 | 785.00 | 795.00 | 795.00 | 61,600 |
| 2026-02-04 | 800.00 | 815.00 | 795.00 | 810.00 | 810.00 | 25,000 |
| 2026-02-03 | 780.00 | 810.00 | 780.00 | 800.00 | 800.00 | 14,300 |
| 2026-02-02 | 795.00 | 820.00 | 740.00 | 800.00 | 800.00 | 14,400 |
| 2026-01-30 | 830.00 | 830.00 | 785.00 | 830.00 | 830.00 | 36,400 |
| 2026-01-29 | 830.00 | 850.00 | 750.00 | 830.00 | 830.00 | 79,200 |
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.