Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,810.00 | 1,815.00 | 1,810.00 | 1,810.00 | 1,810.00 | 132,700 |
| 2024-08-06 | 1,805.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,810.00 | 144,200 |
| 2024-08-05 | 1,820.00 | 1,820.00 | 1,805.00 | 1,805.00 | 1,805.00 | 138,300 |
| 2024-08-02 | 1,815.00 | 1,820.00 | 1,815.00 | 1,820.00 | 1,820.00 | 132,100 |
| 2024-08-01 | 1,805.00 | 1,815.00 | 1,805.00 | 1,815.00 | 1,815.00 | 154,900 |
| 2024-07-31 | 1,805.00 | 1,810.00 | 1,800.00 | 1,805.00 | 1,805.00 | 138,700 |
| 2024-07-30 | 1,805.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | 147,300 |
| 2024-07-29 | 1,810.00 | 1,810.00 | 1,805.00 | 1,805.00 | 1,805.00 | 138,500 |
| 2024-07-26 | 1,810.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,810.00 | 138,400 |
| 2024-07-25 | 1,815.00 | 1,815.00 | 1,810.00 | 1,810.00 | 1,810.00 | 154,800 |
| 2024-07-24 | 1,820.00 | 1,825.00 | 1,810.00 | 1,815.00 | 1,815.00 | 166,700 |
| 2024-07-23 | 1,820.00 | 1,825.00 | 1,815.00 | 1,820.00 | 1,820.00 | 183,000 |
| 2024-07-22 | 1,810.00 | 1,825.00 | 1,810.00 | 1,820.00 | 1,820.00 | 170,700 |
| 2024-07-19 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 143,700 |
| 2024-07-18 | 1,805.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | 166,200 |
| 2024-07-17 | 1,805.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | 155,800 |
| 2024-07-16 | 1,810.00 | 1,810.00 | 1,795.00 | 1,800.00 | 1,800.00 | 166,900 |
| 2024-07-15 | 1,815.00 | 1,825.00 | 1,805.00 | 1,805.00 | 1,805.00 | 171,300 |
| 2024-07-12 | 1,810.00 | 1,820.00 | 1,805.00 | 1,815.00 | 1,815.00 | 150,200 |
| 2024-07-11 | 1,810.00 | 1,815.00 | 1,810.00 | 1,810.00 | 1,810.00 | 166,900 |
| 2024-07-10 | 1,800.00 | 1,815.00 | 1,800.00 | 1,805.00 | 1,805.00 | 177,500 |
| 2024-07-09 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | 168,600 |
| 2024-07-08 | 1,815.00 | 1,815.00 | 1,805.00 | 1,810.00 | 1,810.00 | 159,000 |
| 2024-07-05 | 1,815.00 | 1,825.00 | 1,810.00 | 1,815.00 | 1,815.00 | 149,400 |
| 2024-07-04 | 1,815.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,815.00 | 166,700 |
| 2024-07-03 | 1,815.00 | 1,815.00 | 1,805.00 | 1,810.00 | 1,810.00 | 182,500 |
| 2024-07-02 | 1,815.00 | 1,820.00 | 1,815.00 | 1,815.00 | 1,815.00 | 171,700 |
| 2024-07-01 | 1,810.00 | 1,815.00 | 1,805.00 | 1,815.00 | 1,815.00 | 165,700 |
| 2024-06-28 | 1,810.00 | 1,810.00 | 1,795.00 | 1,805.00 | 1,805.00 | 15,573,100 |
| 2024-06-27 | 1,820.00 | 1,820.00 | 1,805.00 | 1,810.00 | 1,810.00 | 143,800 |
| 2024-06-26 | 1,810.00 | 1,820.00 | 1,810.00 | 1,820.00 | 1,820.00 | 137,700 |
| 2024-06-25 | 1,810.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,810.00 | 116,200 |
| 2024-06-24 | 1,810.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,815.00 | 116,000 |
| 2024-06-21 | 1,810.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,815.00 | 110,400 |
| 2024-06-20 | 1,810.00 | 1,815.00 | 1,810.00 | 1,810.00 | 1,810.00 | 116,100 |
| 2024-06-19 | 1,805.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,810.00 | 112,300 |
| 2024-06-14 | 1,800.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 111,300 |
| 2024-06-13 | 1,800.00 | 1,810.00 | 1,800.00 | 1,805.00 | 1,805.00 | 133,200 |
| 2024-06-12 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 111,100 |
| 2024-06-11 | 1,815.00 | 1,815.00 | 1,805.00 | 1,805.00 | 1,805.00 | 122,300 |
| 2024-06-10 | 1,815.00 | 1,815.00 | 1,810.00 | 1,810.00 | 1,810.00 | 126,800 |
| 2024-06-07 | 1,815.00 | 1,815.00 | 1,810.00 | 1,810.00 | 1,810.00 | 121,700 |
| 2024-06-06 | 1,810.00 | 1,820.00 | 1,810.00 | 1,815.00 | 1,815.00 | 126,800 |
| 2024-06-05 | 1,820.00 | 1,820.00 | 1,805.00 | 1,810.00 | 1,810.00 | 145,800 |
| 2024-06-04 | 1,815.00 | 1,820.00 | 1,810.00 | 1,820.00 | 1,820.00 | 132,600 |
| 2024-06-03 | 1,810.00 | 1,815.00 | 1,805.00 | 1,815.00 | 1,815.00 | 138,600 |
| 2024-05-31 | 1,805.00 | 1,810.00 | 1,805.00 | 1,805.00 | 1,805.00 | 154,300 |
| 2024-05-30 | 1,815.00 | 1,815.00 | 1,805.00 | 1,805.00 | 1,805.00 | 143,500 |
| 2024-05-29 | 1,820.00 | 1,825.00 | 1,815.00 | 1,815.00 | 1,815.00 | 207,000 |
| 2024-05-28 | 1,815.00 | 1,825.00 | 1,815.00 | 1,825.00 | 1,825.00 | 207,500 |
| 2024-05-27 | 1,820.00 | 1,825.00 | 1,815.00 | 1,820.00 | 1,820.00 | 188,100 |
| 2024-05-22 | 1,820.00 | 1,820.00 | 1,815.00 | 1,820.00 | 1,820.00 | 187,100 |
| 2024-05-21 | 1,815.00 | 1,820.00 | 1,810.00 | 1,815.00 | 1,815.00 | 211,600 |
| 2024-05-20 | 1,830.00 | 1,830.00 | 1,815.00 | 1,815.00 | 1,815.00 | 203,100 |
| 2024-05-17 | 1,835.00 | 1,835.00 | 1,825.00 | 1,825.00 | 1,825.00 | 194,800 |
| 2024-05-16 | 1,830.00 | 1,840.00 | 1,830.00 | 1,835.00 | 1,835.00 | 221,900 |
| 2024-05-15 | 1,820.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,830.00 | 246,700 |
| 2024-05-14 | 1,820.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 229,100 |
| 2024-05-13 | 1,820.00 | 1,820.00 | 1,815.00 | 1,820.00 | 1,820.00 | 211,000 |
| 2024-05-08 | 1,825.00 | 1,825.00 | 1,815.00 | 1,815.00 | 1,815.00 | 164,800 |
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.