Famon Awal Bros Sedaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | 29,900 |
| 2024-10-30 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 12,100 |
| 2024-10-29 | 630.00 | 635.00 | 610.00 | 625.00 | 625.00 | 15,800 |
| 2024-10-28 | 620.00 | 635.00 | 620.00 | 625.00 | 625.00 | 9,500 |
| 2024-10-25 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 3,200 |
| 2024-10-24 | 625.00 | 635.00 | 620.00 | 635.00 | 635.00 | 50,800 |
| 2024-10-23 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 18,500 |
| 2024-10-22 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | 20,900 |
| 2024-10-21 | 620.00 | 635.00 | 615.00 | 635.00 | 635.00 | 19,300 |
| 2024-10-18 | 610.00 | 635.00 | 610.00 | 625.00 | 625.00 | 10,800 |
| 2024-10-17 | 630.00 | 635.00 | 625.00 | 635.00 | 635.00 | 18,100 |
| 2024-10-16 | 625.00 | 630.00 | 615.00 | 630.00 | 630.00 | 13,400 |
| 2024-10-15 | 625.00 | 625.00 | 615.00 | 625.00 | 625.00 | 7,400 |
| 2024-10-14 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 3,400 |
| 2024-10-11 | 615.00 | 625.00 | 615.00 | 620.00 | 620.00 | 39,400 |
| 2024-10-10 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 41,000 |
| 2024-10-09 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | 39,300 |
| 2024-10-08 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 24,300 |
| 2024-10-07 | 610.00 | 615.00 | 600.00 | 615.00 | 615.00 | 31,400 |
| 2024-10-04 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | 40,800 |
| 2024-10-03 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 3,100 |
| 2024-10-02 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 31,000 |
| 2024-10-01 | 620.00 | 625.00 | 600.00 | 615.00 | 615.00 | 53,100 |
| 2024-09-30 | 620.00 | 635.00 | 615.00 | 630.00 | 630.00 | 13,900 |
| 2024-09-27 | 620.00 | 620.00 | 605.00 | 620.00 | 620.00 | 11,700 |
| 2024-09-26 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 28,100 |
| 2024-09-25 | 610.00 | 630.00 | 605.00 | 615.00 | 615.00 | 72,500 |
| 2024-09-24 | 610.00 | 625.00 | 610.00 | 625.00 | 625.00 | 19,600 |
| 2024-09-23 | 615.00 | 625.00 | 605.00 | 625.00 | 625.00 | 19,800 |
| 2024-09-20 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 4,000 |
| 2024-09-19 | 610.00 | 620.00 | 600.00 | 615.00 | 615.00 | 17,400 |
| 2024-09-18 | 630.00 | 630.00 | 600.00 | 625.00 | 625.00 | 118,900 |
| 2024-09-17 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 32,100 |
| 2024-09-13 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 5,600 |
| 2024-09-12 | 630.00 | 630.00 | 610.00 | 615.00 | 615.00 | 6,200 |
| 2024-09-11 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | 21,800 |
| 2024-09-10 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | 7,700 |
| 2024-09-09 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | 37,100 |
| 2024-09-06 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | 6,800 |
| 2024-09-05 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 7,400 |
| 2024-09-04 | 630.00 | 635.00 | 620.00 | 620.00 | 620.00 | 26,500 |
| 2024-09-03 | 615.00 | 635.00 | 610.00 | 630.00 | 630.00 | 3,900 |
| 2024-09-02 | 610.00 | 640.00 | 610.00 | 630.00 | 630.00 | 107,500 |
| 2024-08-30 | 615.00 | 620.00 | 615.00 | 615.00 | 615.00 | 9,600 |
| 2024-08-29 | 615.00 | 630.00 | 615.00 | 620.00 | 620.00 | 39,800 |
| 2024-08-28 | 615.00 | 630.00 | 605.00 | 615.00 | 615.00 | 21,800 |
| 2024-08-27 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | 17,900 |
| 2024-08-26 | 600.00 | 645.00 | 600.00 | 620.00 | 620.00 | 67,700 |
| 2024-08-23 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | 28,200 |
| 2024-08-22 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 27,700 |
| 2024-08-21 | 605.00 | 610.00 | 600.00 | 600.00 | 600.00 | 77,200 |
| 2024-08-20 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 60,600 |
| 2024-08-19 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | 3,500 |
| 2024-08-16 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 19,200 |
| 2024-08-15 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 21,200 |
| 2024-08-14 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 23,000 |
| 2024-08-13 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | 11,800 |
| 2024-08-12 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 18,200 |
| 2024-08-09 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | 15,200 |
| 2024-08-08 | 605.00 | 610.00 | 600.00 | 600.00 | 600.00 | 29,500 |
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.