Famon Awal Bros Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 800.00 | 830.00 | 720.00 | 830.00 | 830.00 | 14,300 |
| 2026-01-27 | 845.00 | 850.00 | 825.00 | 845.00 | 845.00 | 7,200 |
| 2026-01-26 | 830.00 | 845.00 | 825.00 | 845.00 | 845.00 | 43,800 |
| 2026-01-23 | 860.00 | 860.00 | 740.00 | 825.00 | 825.00 | 123,000 |
| 2026-01-22 | 860.00 | 865.00 | 830.00 | 865.00 | 865.00 | 4,600 |
| 2026-01-21 | 850.00 | 860.00 | 805.00 | 860.00 | 860.00 | 11,600 |
| 2026-01-20 | 860.00 | 875.00 | 850.00 | 855.00 | 855.00 | 25,500 |
| 2026-01-19 | 850.00 | 860.00 | 840.00 | 850.00 | 850.00 | 219,800 |
| 2026-01-16 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2026-01-15 | 860.00 | 880.00 | 850.00 | 860.00 | 860.00 | 27,300 |
| 2026-01-14 | 850.00 | 855.00 | 830.00 | 855.00 | 855.00 | 5,700 |
| 2026-01-13 | 850.00 | 875.00 | 830.00 | 865.00 | 865.00 | 53,400 |
| 2026-01-12 | 850.00 | 870.00 | 835.00 | 850.00 | 850.00 | 38,400 |
| 2026-01-09 | 870.00 | 875.00 | 850.00 | 870.00 | 870.00 | 27,100 |
| 2026-01-08 | 870.00 | 875.00 | 865.00 | 870.00 | 870.00 | 40,500 |
| 2026-01-07 | 875.00 | 875.00 | 860.00 | 875.00 | 875.00 | 26,600 |
| 2026-01-06 | 895.00 | 895.00 | 860.00 | 875.00 | 875.00 | 37,100 |
| 2026-01-05 | 850.00 | 880.00 | 845.00 | 875.00 | 875.00 | 129,600 |
| 2026-01-02 | 885.00 | 885.00 | 850.00 | 880.00 | 880.00 | 45,700 |
| 2026-01-01 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2025-12-31 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2025-12-30 | 880.00 | 905.00 | 830.00 | 890.00 | 890.00 | 382,800 |
| 2025-12-29 | 820.00 | 880.00 | 785.00 | 880.00 | 880.00 | 2,756,100 |
| 2025-12-26 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2025-12-25 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2025-12-24 | 795.00 | 845.00 | 770.00 | 825.00 | 825.00 | 67,400 |
| 2025-12-23 | 835.00 | 855.00 | 795.00 | 850.00 | 850.00 | 26,800 |
| 2025-12-22 | 840.00 | 845.00 | 800.00 | 835.00 | 835.00 | 184,700 |
| 2025-12-19 | 850.00 | 855.00 | 835.00 | 840.00 | 840.00 | 3,500 |
| 2025-12-18 | 880.00 | 880.00 | 835.00 | 855.00 | 855.00 | 125,400 |
| 2025-12-17 | 850.00 | 880.00 | 830.00 | 880.00 | 880.00 | 118,800 |
| 2025-12-16 | 875.00 | 875.00 | 810.00 | 850.00 | 850.00 | 51,500 |
| 2025-12-15 | 840.00 | 865.00 | 810.00 | 865.00 | 865.00 | 55,700 |
| 2025-12-12 | 870.00 | 870.00 | 855.00 | 865.00 | 865.00 | 6,400 |
| 2025-12-11 | 890.00 | 890.00 | 860.00 | 860.00 | 860.00 | 21,900 |
| 2025-12-10 | 890.00 | 890.00 | 860.00 | 885.00 | 885.00 | 41,900 |
| 2025-12-09 | 890.00 | 895.00 | 855.00 | 890.00 | 890.00 | 19,700 |
| 2025-12-08 | 895.00 | 895.00 | 850.00 | 890.00 | 890.00 | 76,500 |
| 2025-12-05 | 885.00 | 900.00 | 870.00 | 895.00 | 895.00 | 16,700 |
| 2025-12-04 | 895.00 | 900.00 | 860.00 | 890.00 | 890.00 | 30,100 |
| 2025-12-03 | 880.00 | 895.00 | 850.00 | 880.00 | 880.00 | 35,100 |
| 2025-12-02 | 875.00 | 890.00 | 805.00 | 870.00 | 870.00 | 16,800 |
| 2025-12-01 | 865.00 | 885.00 | 865.00 | 875.00 | 875.00 | 64,000 |
| 2025-11-28 | 870.00 | 870.00 | 845.00 | 850.00 | 850.00 | 14,500 |
| 2025-11-27 | 850.00 | 880.00 | 850.00 | 865.00 | 865.00 | 20,800 |
| 2025-11-26 | 890.00 | 895.00 | 845.00 | 875.00 | 875.00 | 46,900 |
| 2025-11-25 | 905.00 | 950.00 | 800.00 | 875.00 | 875.00 | 264,900 |
| 2025-11-24 | 850.00 | 955.00 | 840.00 | 900.00 | 900.00 | 464,600 |
| 2025-11-21 | 850.00 | 850.00 | 835.00 | 850.00 | 850.00 | 7,600 |
| 2025-11-20 | 850.00 | 855.00 | 835.00 | 845.00 | 845.00 | 52,700 |
| 2025-11-19 | 850.00 | 850.00 | 830.00 | 845.00 | 845.00 | 35,500 |
| 2025-11-18 | 850.00 | 850.00 | 830.00 | 850.00 | 850.00 | 282,500 |
| 2025-11-17 | 850.00 | 855.00 | 825.00 | 835.00 | 835.00 | 47,800 |
| 2025-11-14 | 840.00 | 850.00 | 840.00 | 845.00 | 845.00 | 5,700 |
| 2025-11-13 | 830.00 | 850.00 | 825.00 | 840.00 | 840.00 | 28,200 |
| 2025-11-12 | 850.00 | 855.00 | 820.00 | 850.00 | 850.00 | 19,800 |
| 2025-11-11 | 850.00 | 855.00 | 820.00 | 850.00 | 850.00 | 30,900 |
| 2025-11-10 | 825.00 | 850.00 | 820.00 | 845.00 | 845.00 | 101,600 |
| 2025-11-07 | 825.00 | 840.00 | 755.00 | 825.00 | 825.00 | 132,900 |
| 2025-11-06 | 820.00 | 830.00 | 810.00 | 820.00 | 820.00 | 29,600 |
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.