Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 164,400 |
| 2024-05-06 | 1,820.00 | 1,825.00 | 1,815.00 | 1,825.00 | 1,825.00 | 194,400 |
| 2024-05-03 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 194,000 |
| 2024-05-02 | 1,820.00 | 1,820.00 | 1,810.00 | 1,815.00 | 1,815.00 | 187,200 |
| 2024-04-30 | 1,815.00 | 1,825.00 | 1,815.00 | 1,820.00 | 1,820.00 | 204,900 |
| 2024-04-29 | 1,805.00 | 1,815.00 | 1,805.00 | 1,815.00 | 1,815.00 | 154,900 |
| 2024-04-26 | 1,805.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | 155,500 |
| 2024-04-25 | 1,805.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | 177,300 |
| 2024-04-24 | 1,800.00 | 1,810.00 | 1,795.00 | 1,810.00 | 1,810.00 | 171,800 |
| 2024-04-23 | 1,790.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,800.00 | 166,700 |
| 2024-04-22 | 1,785.00 | 1,790.00 | 1,780.00 | 1,790.00 | 1,790.00 | 174,000 |
| 2024-04-19 | 1,785.00 | 1,785.00 | 1,775.00 | 1,780.00 | 1,780.00 | 141,000 |
| 2024-04-18 | 1,780.00 | 1,785.00 | 1,770.00 | 1,785.00 | 1,785.00 | 163,400 |
| 2024-04-17 | 1,770.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 150,600 |
| 2024-04-16 | 1,765.00 | 1,765.00 | 1,760.00 | 1,765.00 | 1,765.00 | 131,800 |
| 2024-04-05 | 1,760.00 | 1,765.00 | 1,760.00 | 1,765.00 | 1,765.00 | 108,000 |
| 2024-04-04 | 1,750.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,760.00 | 93,400 |
| 2024-04-03 | 1,750.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,750.00 | 111,100 |
| 2024-04-02 | 1,765.00 | 1,765.00 | 1,745.00 | 1,750.00 | 1,750.00 | 136,400 |
| 2024-04-01 | 1,780.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,765.00 | 127,000 |
| 2024-03-28 | 1,780.00 | 1,780.00 | 1,770.00 | 1,775.00 | 1,775.00 | 146,400 |
| 2024-03-27 | 1,785.00 | 1,785.00 | 1,775.00 | 1,780.00 | 1,780.00 | 149,300 |
| 2024-03-26 | 1,785.00 | 1,785.00 | 1,770.00 | 1,785.00 | 1,785.00 | 141,100 |
| 2024-03-25 | 1,795.00 | 1,795.00 | 1,775.00 | 1,780.00 | 1,780.00 | 160,200 |
| 2024-03-22 | 1,800.00 | 1,800.00 | 1,785.00 | 1,790.00 | 1,790.00 | 147,100 |
| 2024-03-21 | 1,795.00 | 1,795.00 | 1,790.00 | 1,795.00 | 1,795.00 | 141,500 |
| 2024-03-20 | 1,805.00 | 1,805.00 | 1,785.00 | 1,795.00 | 1,795.00 | 157,600 |
| 2024-03-19 | 1,805.00 | 1,810.00 | 1,795.00 | 1,800.00 | 1,800.00 | 146,900 |
| 2024-03-18 | 1,815.00 | 1,815.00 | 1,795.00 | 1,800.00 | 1,800.00 | 150,800 |
| 2024-03-15 | 1,835.00 | 1,835.00 | 1,810.00 | 1,810.00 | 1,810.00 | 142,700 |
| 2024-03-14 | 1,850.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,830.00 | 147,300 |
| 2024-03-13 | 1,855.00 | 1,855.00 | 1,835.00 | 1,845.00 | 1,845.00 | 143,200 |
| 2024-03-08 | 1,860.00 | 1,860.00 | 1,845.00 | 1,850.00 | 1,850.00 | 162,100 |
| 2024-03-07 | 1,860.00 | 1,860.00 | 1,840.00 | 1,855.00 | 1,855.00 | 162,200 |
| 2024-03-06 | 1,860.00 | 1,860.00 | 1,850.00 | 1,855.00 | 1,855.00 | 161,800 |
| 2024-03-05 | 1,855.00 | 1,855.00 | 1,840.00 | 1,855.00 | 1,855.00 | 157,300 |
| 2024-03-04 | 1,860.00 | 1,860.00 | 1,845.00 | 1,855.00 | 1,855.00 | 151,700 |
| 2024-03-01 | 1,860.00 | 1,860.00 | 1,845.00 | 1,855.00 | 1,855.00 | 129,900 |
| 2024-02-29 | 1,865.00 | 1,865.00 | 1,850.00 | 1,860.00 | 1,860.00 | 127,800 |
| 2024-02-28 | 1,865.00 | 1,870.00 | 1,860.00 | 1,860.00 | 1,860.00 | 134,400 |
| 2024-02-27 | 1,875.00 | 1,875.00 | 1,860.00 | 1,865.00 | 1,865.00 | 142,000 |
| 2024-02-26 | 1,880.00 | 1,880.00 | 1,865.00 | 1,870.00 | 1,870.00 | 163,000 |
| 2024-02-23 | 1,885.00 | 1,885.00 | 1,875.00 | 1,875.00 | 1,875.00 | 145,300 |
| 2024-02-22 | 1,890.00 | 1,890.00 | 1,880.00 | 1,880.00 | 1,880.00 | 149,500 |
| 2024-02-21 | 1,895.00 | 1,895.00 | 1,880.00 | 1,885.00 | 1,885.00 | 192,000 |
| 2024-02-20 | 1,895.00 | 1,895.00 | 1,885.00 | 1,895.00 | 1,895.00 | 151,400 |
| 2024-02-19 | 1,895.00 | 1,895.00 | 1,885.00 | 1,890.00 | 1,890.00 | 137,900 |
| 2024-02-16 | 1,895.00 | 1,895.00 | 1,885.00 | 1,890.00 | 1,890.00 | 158,600 |
| 2024-02-15 | 1,895.00 | 1,895.00 | 1,890.00 | 1,890.00 | 1,890.00 | 158,500 |
| 2024-02-13 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,890.00 | 174,100 |
| 2024-02-12 | 1,905.00 | 1,910.00 | 1,895.00 | 1,895.00 | 1,895.00 | 166,400 |
| 2024-02-07 | 1,910.00 | 1,910.00 | 1,900.00 | 1,905.00 | 1,905.00 | 145,200 |
| 2024-02-06 | 1,905.00 | 1,905.00 | 1,900.00 | 1,905.00 | 1,905.00 | 151,100 |
| 2024-02-05 | 1,905.00 | 1,910.00 | 1,895.00 | 1,900.00 | 1,900.00 | 180,600 |
| 2024-02-02 | 1,915.00 | 1,915.00 | 1,905.00 | 1,910.00 | 1,910.00 | 157,600 |
| 2024-02-01 | 1,910.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 172,800 |
| 2024-01-31 | 1,905.00 | 1,915.00 | 1,905.00 | 1,910.00 | 1,910.00 | 186,000 |
| 2024-01-30 | 1,905.00 | 1,905.00 | 1,895.00 | 1,905.00 | 1,905.00 | 184,700 |
| 2024-01-29 | 1,910.00 | 1,915.00 | 1,885.00 | 1,900.00 | 1,900.00 | 167,100 |
| 2024-01-26 | 1,905.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,910.00 | 192,400 |
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.