Famon Awal Bros Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 850.00 | 850.00 | 810.00 | 820.00 | 820.00 | 86,500 |
| 2025-11-04 | 825.00 | 830.00 | 790.00 | 815.00 | 815.00 | 84,600 |
| 2025-11-03 | 830.00 | 840.00 | 790.00 | 810.00 | 810.00 | 48,400 |
| 2025-10-31 | 835.00 | 865.00 | 750.00 | 830.00 | 830.00 | 517,500 |
| 2025-10-30 | 855.00 | 870.00 | 750.00 | 815.00 | 815.00 | 359,200 |
| 2025-10-29 | 790.00 | 980.00 | 760.00 | 855.00 | 855.00 | 755,700 |
| 2025-10-28 | 795.00 | 795.00 | 760.00 | 790.00 | 790.00 | 23,100 |
| 2025-10-27 | 765.00 | 795.00 | 745.00 | 795.00 | 795.00 | 158,000 |
| 2025-10-24 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | 23,400 |
| 2025-10-23 | 760.00 | 775.00 | 750.00 | 765.00 | 765.00 | 20,600 |
| 2025-10-22 | 755.00 | 755.00 | 750.00 | 755.00 | 755.00 | 21,100 |
| 2025-10-21 | 750.00 | 780.00 | 730.00 | 755.00 | 755.00 | 25,300 |
| 2025-10-20 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 71,500 |
| 2025-10-17 | 750.00 | 750.00 | 725.00 | 750.00 | 750.00 | 10,800 |
| 2025-10-16 | 735.00 | 750.00 | 725.00 | 750.00 | 750.00 | 31,200 |
| 2025-10-15 | 755.00 | 755.00 | 730.00 | 735.00 | 735.00 | 89,400 |
| 2025-10-14 | 740.00 | 755.00 | 735.00 | 755.00 | 755.00 | 31,100 |
| 2025-10-13 | 755.00 | 755.00 | 735.00 | 755.00 | 755.00 | 54,800 |
| 2025-10-10 | 760.00 | 760.00 | 745.00 | 755.00 | 755.00 | 28,700 |
| 2025-10-09 | 755.00 | 755.00 | 730.00 | 755.00 | 755.00 | 573,000 |
| 2025-10-08 | 750.00 | 760.00 | 730.00 | 750.00 | 750.00 | 79,500 |
| 2025-10-07 | 740.00 | 760.00 | 730.00 | 750.00 | 750.00 | 223,600 |
| 2025-10-06 | 725.00 | 770.00 | 725.00 | 735.00 | 735.00 | 85,700 |
| 2025-10-03 | 730.00 | 730.00 | 700.00 | 730.00 | 730.00 | 65,400 |
| 2025-10-02 | 745.00 | 745.00 | 680.00 | 720.00 | 720.00 | 16,400 |
| 2025-10-01 | 740.00 | 740.00 | 720.00 | 730.00 | 730.00 | 36,700 |
| 2025-09-30 | 725.00 | 740.00 | 710.00 | 725.00 | 725.00 | 22,700 |
| 2025-09-29 | 700.00 | 745.00 | 680.00 | 720.00 | 720.00 | 80,200 |
| 2025-09-26 | 745.00 | 745.00 | 690.00 | 700.00 | 700.00 | 67,200 |
| 2025-09-25 | 715.00 | 725.00 | 710.00 | 725.00 | 725.00 | 82,900 |
| 2025-09-24 | 710.00 | 765.00 | 670.00 | 715.00 | 715.00 | 285,400 |
| 2025-09-23 | 700.00 | 720.00 | 665.00 | 695.00 | 695.00 | 223,000 |
| 2025-09-22 | 720.00 | 730.00 | 665.00 | 695.00 | 695.00 | 80,900 |
| 2025-09-19 | 685.00 | 720.00 | 665.00 | 710.00 | 710.00 | 214,900 |
| 2025-09-18 | 690.00 | 700.00 | 665.00 | 685.00 | 685.00 | 71,500 |
| 2025-09-17 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 4,100 |
| 2025-09-16 | 675.00 | 700.00 | 650.00 | 690.00 | 690.00 | 20,600 |
| 2025-09-15 | 630.00 | 695.00 | 630.00 | 690.00 | 690.00 | 34,100 |
| 2025-09-12 | 680.00 | 680.00 | 660.00 | 680.00 | 680.00 | 12,600 |
| 2025-09-11 | 680.00 | 680.00 | 665.00 | 680.00 | 680.00 | 6,200 |
| 2025-09-10 | 665.00 | 690.00 | 665.00 | 690.00 | 690.00 | 11,900 |
| 2025-09-09 | 680.00 | 685.00 | 665.00 | 685.00 | 685.00 | 12,600 |
| 2025-09-08 | 695.00 | 695.00 | 675.00 | 680.00 | 680.00 | 27,100 |
| 2025-09-05 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-09-04 | 700.00 | 700.00 | 675.00 | 695.00 | 695.00 | 13,400 |
| 2025-09-03 | 700.00 | 700.00 | 660.00 | 695.00 | 695.00 | 22,600 |
| 2025-09-02 | 675.00 | 705.00 | 655.00 | 695.00 | 695.00 | 219,100 |
| 2025-09-01 | 690.00 | 700.00 | 605.00 | 685.00 | 685.00 | 66,200 |
| 2025-08-29 | 735.00 | 735.00 | 660.00 | 705.00 | 705.00 | 161,200 |
| 2025-08-28 | 625.00 | 750.00 | 625.00 | 735.00 | 735.00 | 396,500 |
| 2025-08-27 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | 39,100 |
| 2025-08-26 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | 14,500 |
| 2025-08-25 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 8,900 |
| 2025-08-22 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 2,400 |
| 2025-08-21 | 610.00 | 620.00 | 605.00 | 620.00 | 620.00 | 9,600 |
| 2025-08-20 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 4,000 |
| 2025-08-19 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 8,600 |
| 2025-08-18 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-08-15 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 40,700 |
| 2025-08-14 | 605.00 | 625.00 | 605.00 | 620.00 | 620.00 | 43,500 |
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.