Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,970.00 | 1,970.00 | 1,960.00 | 1,965.00 | 1,965.00 | 37,000 |
| 2026-10-15 | 1,990.00 | 1,995.00 | 1,985.00 | 1,985.00 | 1,985.00 | 46,800 |
| 2026-10-14 | 1,985.00 | 1,995.00 | 1,985.00 | 1,990.00 | 1,990.00 | 51,500 |
| 2026-10-13 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,985.00 | 52,400 |
| 2026-10-12 | 1,990.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | 41,900 |
| 2026-10-09 | 1,985.00 | 1,990.00 | 1,985.00 | 1,990.00 | 1,990.00 | 47,700 |
| 2026-10-08 | 1,985.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,985.00 | 41,500 |
| 2026-10-07 | 1,990.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | 41,900 |
| 2026-10-06 | 1,990.00 | 1,990.00 | 1,985.00 | 1,990.00 | 1,990.00 | 49,100 |
| 2026-10-05 | 1,985.00 | 1,990.00 | 1,985.00 | 1,990.00 | 1,990.00 | 47,700 |
| 2026-10-02 | 1,990.00 | 1,990.00 | 1,980.00 | 1,985.00 | 1,985.00 | 47,500 |
| 2026-10-01 | 1,990.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | 45,900 |
| 2026-09-30 | 1,995.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | 42,200 |
| 2026-09-29 | 1,995.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,995.00 | 35,900 |
| 2026-09-28 | 1,995.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | 36,800 |
| 2026-09-25 | 1,995.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 43,300 |
| 2026-09-24 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | 50,800 |
| 2026-09-23 | 2,010.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | 45,400 |
| 2026-09-22 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | 51,800 |
| 2026-09-21 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | 51,100 |
| 2026-09-18 | 2,030.00 | 2,040.00 | 2,010.00 | 2,010.00 | 2,010.00 | 55,000 |
| 2026-09-17 | 2,030.00 | 2,030.00 | 2,020.00 | 2,020.00 | 2,020.00 | 51,100 |
| 2026-09-16 | 2,040.00 | 2,040.00 | 2,030.00 | 2,030.00 | 2,030.00 | 54,700 |
| 2026-09-15 | 2,030.00 | 2,040.00 | 2,030.00 | 2,030.00 | 2,030.00 | 51,500 |
| 2026-09-14 | 2,030.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | 79,700 |
| 2026-09-11 | 2,030.00 | 2,060.00 | 2,030.00 | 2,040.00 | 2,040.00 | 79,500 |
| 2026-09-10 | 2,040.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | 126,500 |
| 2026-09-09 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 162,800 |
| 2026-09-08 | 2,040.00 | 2,050.00 | 2,030.00 | 2,050.00 | 2,050.00 | 68,600 |
| 2026-09-07 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 45,800 |
| 2026-09-04 | 2,040.00 | 2,040.00 | 2,020.00 | 2,030.00 | 2,030.00 | 41,300 |
| 2026-09-03 | 2,040.00 | 2,050.00 | 2,030.00 | 2,040.00 | 2,040.00 | 43,500 |
| 2026-09-02 | 2,050.00 | 2,050.00 | 2,030.00 | 2,040.00 | 2,040.00 | 49,600 |
| 2026-09-01 | 2,040.00 | 2,060.00 | 2,040.00 | 2,050.00 | 2,050.00 | 49,100 |
| 2026-08-31 | 2,030.00 | 2,040.00 | 2,020.00 | 2,040.00 | 2,040.00 | 49,400 |
| 2026-08-28 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 44,400 |
| 2026-08-27 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 2,030.00 | 51,800 |
| 2026-08-26 | 2,030.00 | 2,050.00 | 2,020.00 | 2,030.00 | 2,030.00 | 43,700 |
| 2026-08-25 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0 |
| 2026-08-24 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 2,030.00 | 50,000 |
| 2026-08-21 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 2,030.00 | 39,500 |
| 2026-08-20 | 2,020.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | 39,700 |
| 2026-08-19 | 2,020.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | 46,700 |
| 2026-08-18 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | 50,600 |
| 2026-08-17 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0 |
| 2026-08-14 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 42,000 |
| 2026-08-13 | 1,995.00 | 2,010.00 | 1,990.00 | 2,010.00 | 2,010.00 | 40,300 |
| 2026-08-12 | 1,985.00 | 1,995.00 | 1,985.00 | 1,995.00 | 1,995.00 | 53,000 |
| 2026-08-11 | 1,985.00 | 1,990.00 | 1,970.00 | 1,985.00 | 1,985.00 | 45,600 |
| 2026-08-10 | 1,985.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,985.00 | 46,500 |
| 2026-08-07 | 1,985.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,985.00 | 40,500 |
| 2026-08-06 | 1,980.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,985.00 | 49,300 |
| 2026-08-05 | 1,975.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 50,800 |
| 2026-08-04 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,970.00 | 45,400 |
| 2026-08-03 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,970.00 | 47,300 |
| 2026-07-31 | 1,965.00 | 1,975.00 | 1,965.00 | 1,975.00 | 1,975.00 | 50,900 |
| 2026-07-30 | 1,955.00 | 1,965.00 | 1,955.00 | 1,965.00 | 1,965.00 | 46,100 |
| 2026-07-29 | 1,955.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 44,900 |
| 2026-07-28 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | 46,800 |
| 2026-07-27 | 1,950.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,950.00 | 47,600 |
Page 1 of 21 · 1,215 trading daysOlder →
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.