Famon Awal Bros Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | 5,800 |
| 2025-08-12 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 12,800 |
| 2025-08-11 | 620.00 | 620.00 | 600.00 | 620.00 | 620.00 | 12,100 |
| 2025-08-08 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 4,200 |
| 2025-08-07 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | 21,600 |
| 2025-08-06 | 620.00 | 625.00 | 605.00 | 620.00 | 620.00 | 24,100 |
| 2025-08-05 | 625.00 | 625.00 | 600.00 | 625.00 | 625.00 | 13,700 |
| 2025-08-04 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 15,300 |
| 2025-08-01 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | 800 |
| 2025-07-31 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | 1,400 |
| 2025-07-30 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 4,000 |
| 2025-07-29 | 610.00 | 615.00 | 610.00 | 610.00 | 610.00 | 15,100 |
| 2025-07-28 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 9,000 |
| 2025-07-25 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 31,600 |
| 2025-07-24 | 610.00 | 630.00 | 610.00 | 620.00 | 620.00 | 15,300 |
| 2025-07-23 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | 3,800 |
| 2025-07-22 | 610.00 | 620.00 | 600.00 | 620.00 | 620.00 | 4,500 |
| 2025-07-21 | 610.00 | 625.00 | 605.00 | 615.00 | 615.00 | 24,100 |
| 2025-07-18 | 610.00 | 625.00 | 610.00 | 610.00 | 610.00 | 68,500 |
| 2025-07-17 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | 21,200 |
| 2025-07-16 | 605.00 | 620.00 | 605.00 | 620.00 | 620.00 | 29,000 |
| 2025-07-15 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 10,900 |
| 2025-07-14 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 38,400 |
| 2025-07-11 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | 12,400 |
| 2025-07-10 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | 3,600 |
| 2025-07-09 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 3,300 |
| 2025-07-08 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 18,800 |
| 2025-07-07 | 605.00 | 625.00 | 600.00 | 605.00 | 605.00 | 34,400 |
| 2025-07-04 | 600.00 | 630.00 | 600.00 | 625.00 | 625.00 | 11,700 |
| 2025-07-03 | 610.00 | 635.00 | 600.00 | 635.00 | 635.00 | 20,200 |
| 2025-07-02 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | 11,900 |
| 2025-07-01 | 600.00 | 630.00 | 600.00 | 605.00 | 605.00 | 33,700 |
| 2025-06-30 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 22,300 |
| 2025-06-26 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 13,200 |
| 2025-06-25 | 625.00 | 625.00 | 610.00 | 625.00 | 625.00 | 6,600 |
| 2025-06-24 | 605.00 | 625.00 | 605.00 | 625.00 | 625.00 | 10,800 |
| 2025-06-23 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | 2,100 |
| 2025-06-20 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 15,400 |
| 2025-06-19 | 610.00 | 625.00 | 605.00 | 620.00 | 620.00 | 11,200 |
| 2025-06-18 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | 34,500 |
| 2025-06-17 | 630.00 | 635.00 | 610.00 | 615.00 | 615.00 | 26,900 |
| 2025-06-16 | 630.00 | 630.00 | 610.00 | 630.00 | 630.00 | 56,400 |
| 2025-06-13 | 640.00 | 640.00 | 620.00 | 630.00 | 630.00 | 25,600 |
| 2025-06-12 | 625.00 | 640.00 | 620.00 | 620.00 | 620.00 | 6,700 |
| 2025-06-11 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 2,900 |
| 2025-06-10 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 1,400 |
| 2025-06-05 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | 7,400 |
| 2025-06-04 | 615.00 | 630.00 | 615.00 | 630.00 | 630.00 | 16,800 |
| 2025-06-03 | 615.00 | 620.00 | 600.00 | 615.00 | 615.00 | 10,600 |
| 2025-06-02 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | 5,600 |
| 2025-05-28 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | 34,500 |
| 2025-05-27 | 625.00 | 625.00 | 610.00 | 625.00 | 625.00 | 2,400 |
| 2025-05-26 | 625.00 | 635.00 | 625.00 | 625.00 | 625.00 | 6,300 |
| 2025-05-23 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | 22,600 |
| 2025-05-22 | 625.00 | 640.00 | 620.00 | 640.00 | 640.00 | 28,400 |
| 2025-05-21 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 13,100 |
| 2025-05-20 | 615.00 | 640.00 | 615.00 | 630.00 | 630.00 | 50,400 |
| 2025-05-19 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 48,200 |
| 2025-05-16 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 88,300 |
| 2025-05-15 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 42,400 |
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.