Famon Awal Bros Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 655.00 | 655.00 | 640.00 | 655.00 | 655.00 | 1,600 |
| 2025-02-03 | 650.00 | 655.00 | 640.00 | 655.00 | 655.00 | 7,400 |
| 2025-01-31 | 635.00 | 655.00 | 635.00 | 655.00 | 655.00 | 11,900 |
| 2025-01-30 | 655.00 | 655.00 | 640.00 | 650.00 | 650.00 | 33,500 |
| 2025-01-24 | 660.00 | 665.00 | 625.00 | 655.00 | 655.00 | 10,400 |
| 2025-01-23 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 6,500 |
| 2025-01-22 | 655.00 | 655.00 | 650.00 | 655.00 | 655.00 | 14,500 |
| 2025-01-21 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | 7,300 |
| 2025-01-20 | 635.00 | 660.00 | 630.00 | 660.00 | 660.00 | 10,000 |
| 2025-01-17 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | 7,300 |
| 2025-01-16 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 6,300 |
| 2025-01-15 | 650.00 | 650.00 | 630.00 | 650.00 | 650.00 | 84,900 |
| 2025-01-14 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | 5,600 |
| 2025-01-13 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | 9,400 |
| 2025-01-10 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | 2,400 |
| 2025-01-09 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 3,100 |
| 2025-01-08 | 655.00 | 655.00 | 635.00 | 650.00 | 650.00 | 11,100 |
| 2025-01-07 | 655.00 | 675.00 | 650.00 | 655.00 | 655.00 | 15,000 |
| 2025-01-06 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | 35,600 |
| 2025-01-03 | 670.00 | 675.00 | 665.00 | 665.00 | 665.00 | 15,300 |
| 2025-01-02 | 665.00 | 675.00 | 650.00 | 650.00 | 650.00 | 16,500 |
| 2024-12-30 | 665.00 | 675.00 | 660.00 | 665.00 | 665.00 | 21,500 |
| 2024-12-27 | 675.00 | 685.00 | 645.00 | 680.00 | 680.00 | 87,700 |
| 2024-12-24 | 655.00 | 680.00 | 640.00 | 675.00 | 675.00 | 64,400 |
| 2024-12-23 | 620.00 | 655.00 | 620.00 | 655.00 | 655.00 | 61,900 |
| 2024-12-20 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 2,400 |
| 2024-12-19 | 630.00 | 655.00 | 600.00 | 640.00 | 640.00 | 52,000 |
| 2024-12-18 | 655.00 | 660.00 | 645.00 | 655.00 | 655.00 | 29,300 |
| 2024-12-17 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | 17,600 |
| 2024-12-16 | 645.00 | 650.00 | 640.00 | 650.00 | 650.00 | 24,500 |
| 2024-12-13 | 645.00 | 650.00 | 645.00 | 650.00 | 650.00 | 101,800 |
| 2024-12-12 | 645.00 | 650.00 | 645.00 | 650.00 | 650.00 | 200 |
| 2024-12-11 | 650.00 | 655.00 | 640.00 | 655.00 | 655.00 | 116,600 |
| 2024-12-10 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 32,600 |
| 2024-12-09 | 615.00 | 655.00 | 615.00 | 650.00 | 650.00 | 25,400 |
| 2024-12-06 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | 30,400 |
| 2024-12-05 | 625.00 | 640.00 | 625.00 | 640.00 | 640.00 | 15,800 |
| 2024-12-04 | 620.00 | 665.00 | 620.00 | 645.00 | 645.00 | 117,100 |
| 2024-12-03 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | 21,400 |
| 2024-12-02 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 172,300 |
| 2024-11-29 | 615.00 | 625.00 | 615.00 | 620.00 | 620.00 | 10,000 |
| 2024-11-28 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 4,600 |
| 2024-11-26 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 30,500 |
| 2024-11-25 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 85,300 |
| 2024-11-22 | 615.00 | 630.00 | 615.00 | 630.00 | 630.00 | 8,500 |
| 2024-11-21 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 7,500 |
| 2024-11-20 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 3,600 |
| 2024-11-19 | 615.00 | 630.00 | 615.00 | 630.00 | 630.00 | 225,100 |
| 2024-11-18 | 615.00 | 625.00 | 600.00 | 625.00 | 625.00 | 22,700 |
| 2024-11-15 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | 10,800 |
| 2024-11-14 | 610.00 | 620.00 | 600.00 | 615.00 | 615.00 | 44,800 |
| 2024-11-13 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 9,800 |
| 2024-11-12 | 625.00 | 630.00 | 600.00 | 620.00 | 620.00 | 59,500 |
| 2024-11-11 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | 9,200 |
| 2024-11-08 | 620.00 | 630.00 | 605.00 | 630.00 | 630.00 | 32,400 |
| 2024-11-07 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 3,700 |
| 2024-11-06 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 17,100 |
| 2024-11-05 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 73,600 |
| 2024-11-04 | 635.00 | 640.00 | 620.00 | 620.00 | 620.00 | 21,900 |
| 2024-11-01 | 620.00 | 635.00 | 615.00 | 635.00 | 635.00 | 89,900 |
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.