Famon Awal Bros Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 67,800 |
| 2025-05-09 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | 27,000 |
| 2025-05-08 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 6,500 |
| 2025-05-07 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 19,000 |
| 2025-05-06 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | 3,900 |
| 2025-05-05 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 29,300 |
| 2025-05-02 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 31,200 |
| 2025-04-30 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 11,300 |
| 2025-04-29 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 2,600 |
| 2025-04-28 | 610.00 | 610.00 | 595.00 | 610.00 | 610.00 | 104,000 |
| 2025-04-25 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 1,500 |
| 2025-04-24 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 10,500 |
| 2025-04-23 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 8,300 |
| 2025-04-22 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 32,100 |
| 2025-04-21 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 61,000 |
| 2025-04-17 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 17,800 |
| 2025-04-16 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 3,600 |
| 2025-04-15 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | 404,600 |
| 2025-04-14 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | 39,000 |
| 2025-04-11 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1,700 |
| 2025-04-10 | 610.00 | 610.00 | 595.00 | 610.00 | 610.00 | 11,800 |
| 2025-04-09 | 600.00 | 610.00 | 585.00 | 610.00 | 610.00 | 71,800 |
| 2025-04-08 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 53,000 |
| 2025-03-27 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 600 |
| 2025-03-26 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | 8,400 |
| 2025-03-25 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 71,200 |
| 2025-03-24 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | 17,200 |
| 2025-03-21 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 8,200 |
| 2025-03-20 | 615.00 | 620.00 | 600.00 | 620.00 | 620.00 | 2,500 |
| 2025-03-19 | 610.00 | 615.00 | 600.00 | 615.00 | 615.00 | 13,700 |
| 2025-03-18 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 17,500 |
| 2025-03-17 | 625.00 | 625.00 | 600.00 | 615.00 | 615.00 | 40,700 |
| 2025-03-14 | 650.00 | 650.00 | 620.00 | 625.00 | 625.00 | 6,000 |
| 2025-03-13 | 620.00 | 645.00 | 620.00 | 635.00 | 635.00 | 17,600 |
| 2025-03-12 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 24,400 |
| 2025-03-11 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 6,000 |
| 2025-03-10 | 650.00 | 650.00 | 620.00 | 620.00 | 620.00 | 14,900 |
| 2025-03-07 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 200 |
| 2025-03-06 | 640.00 | 645.00 | 635.00 | 635.00 | 635.00 | 11,200 |
| 2025-03-05 | 605.00 | 640.00 | 605.00 | 635.00 | 635.00 | 66,800 |
| 2025-03-04 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | 19,300 |
| 2025-03-03 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 6,100 |
| 2025-02-28 | 625.00 | 630.00 | 610.00 | 630.00 | 630.00 | 42,300 |
| 2025-02-27 | 640.00 | 640.00 | 625.00 | 640.00 | 640.00 | 600 |
| 2025-02-26 | 635.00 | 640.00 | 620.00 | 640.00 | 640.00 | 10,800 |
| 2025-02-25 | 645.00 | 645.00 | 625.00 | 640.00 | 640.00 | 9,000 |
| 2025-02-24 | 625.00 | 645.00 | 625.00 | 645.00 | 645.00 | 700 |
| 2025-02-21 | 635.00 | 645.00 | 615.00 | 645.00 | 645.00 | 45,400 |
| 2025-02-20 | 640.00 | 640.00 | 625.00 | 635.00 | 635.00 | 22,700 |
| 2025-02-19 | 650.00 | 650.00 | 625.00 | 625.00 | 625.00 | 21,400 |
| 2025-02-18 | 640.00 | 645.00 | 630.00 | 645.00 | 645.00 | 40,300 |
| 2025-02-17 | 645.00 | 650.00 | 635.00 | 650.00 | 650.00 | 8,300 |
| 2025-02-14 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | 7,000 |
| 2025-02-13 | 640.00 | 650.00 | 635.00 | 645.00 | 645.00 | 13,400 |
| 2025-02-12 | 635.00 | 650.00 | 635.00 | 650.00 | 650.00 | 21,800 |
| 2025-02-11 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | 15,600 |
| 2025-02-10 | 655.00 | 655.00 | 630.00 | 645.00 | 645.00 | 28,700 |
| 2025-02-07 | 645.00 | 655.00 | 640.00 | 655.00 | 655.00 | 8,400 |
| 2025-02-06 | 645.00 | 660.00 | 640.00 | 650.00 | 650.00 | 23,100 |
| 2025-02-05 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 12,100 |
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.