Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,900.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,910.00 | 128,000 |
| 2024-01-24 | 1,900.00 | 1,905.00 | 1,895.00 | 1,895.00 | 1,895.00 | 160,700 |
| 2024-01-23 | 1,905.00 | 1,905.00 | 1,895.00 | 1,895.00 | 1,895.00 | 189,700 |
| 2024-01-22 | 1,905.00 | 1,905.00 | 1,890.00 | 1,895.00 | 1,895.00 | 200,700 |
| 2024-01-19 | 1,915.00 | 1,915.00 | 1,895.00 | 1,900.00 | 1,900.00 | 140,100 |
| 2024-01-18 | 1,930.00 | 1,930.00 | 1,905.00 | 1,910.00 | 1,910.00 | 212,600 |
| 2024-01-17 | 1,935.00 | 1,935.00 | 1,915.00 | 1,925.00 | 1,925.00 | 156,100 |
| 2024-01-16 | 1,955.00 | 1,955.00 | 1,925.00 | 1,930.00 | 1,930.00 | 165,200 |
| 2024-01-15 | 1,975.00 | 1,980.00 | 1,950.00 | 1,955.00 | 1,955.00 | 164,700 |
| 2024-01-12 | 1,980.00 | 1,980.00 | 1,975.00 | 1,975.00 | 1,975.00 | 155,400 |
| 2024-01-11 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 177,100 |
| 2024-01-10 | 1,975.00 | 1,985.00 | 1,975.00 | 1,980.00 | 1,980.00 | 202,700 |
| 2024-01-09 | 1,980.00 | 1,985.00 | 1,975.00 | 1,975.00 | 1,975.00 | 202,600 |
| 2024-01-08 | 1,995.00 | 1,995.00 | 1,975.00 | 1,980.00 | 1,980.00 | 252,900 |
| 2024-01-05 | 1,975.00 | 1,985.00 | 1,970.00 | 1,975.00 | 1,975.00 | 202,800 |
| 2024-01-04 | 1,980.00 | 1,995.00 | 1,970.00 | 1,980.00 | 1,980.00 | 202,700 |
| 2024-01-03 | 1,965.00 | 1,990.00 | 1,965.00 | 1,985.00 | 1,985.00 | 251,700 |
| 2024-01-02 | 1,945.00 | 1,980.00 | 1,945.00 | 1,980.00 | 1,980.00 | 406,500 |
| 2023-12-29 | 1,940.00 | 1,955.00 | 1,940.00 | 1,945.00 | 1,945.00 | 432,900 |
| 2023-12-28 | 1,940.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,940.00 | 26,414,100 |
| 2023-12-27 | 1,930.00 | 1,945.00 | 1,930.00 | 1,940.00 | 1,940.00 | 620,300 |
| 2023-12-22 | 1,930.00 | 1,940.00 | 1,930.00 | 1,930.00 | 1,930.00 | 621,700 |
| 2023-12-21 | 1,930.00 | 1,950.00 | 1,930.00 | 1,935.00 | 1,935.00 | 779,300 |
| 2023-12-20 | 1,920.00 | 1,940.00 | 1,920.00 | 1,930.00 | 1,930.00 | 987,300 |
| 2023-12-19 | 1,920.00 | 1,940.00 | 1,920.00 | 1,930.00 | 1,930.00 | 737,000 |
| 2023-12-18 | 1,920.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,920.00 | 676,400 |
| 2023-12-15 | 1,910.00 | 1,940.00 | 1,910.00 | 1,930.00 | 1,930.00 | 744,400 |
| 2023-12-14 | 1,905.00 | 1,950.00 | 1,905.00 | 1,925.00 | 1,925.00 | 913,400 |
| 2023-12-13 | 1,915.00 | 1,915.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,046,100 |
| 2023-12-12 | 1,905.00 | 1,925.00 | 1,905.00 | 1,915.00 | 1,915.00 | 943,900 |
| 2023-12-11 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 785,700 |
| 2023-12-08 | 1,910.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,910.00 | 839,400 |
| 2023-12-07 | 1,910.00 | 1,920.00 | 1,910.00 | 1,910.00 | 1,910.00 | 836,800 |
| 2023-12-06 | 1,910.00 | 1,915.00 | 1,900.00 | 1,910.00 | 1,910.00 | 996,900 |
| 2023-12-05 | 1,905.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,910.00 | 990,400 |
| 2023-12-04 | 1,905.00 | 1,915.00 | 1,905.00 | 1,910.00 | 1,910.00 | 850,600 |
| 2023-12-01 | 1,905.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | 791,900 |
| 2023-11-30 | 1,900.00 | 1,910.00 | 1,900.00 | 1,905.00 | 1,905.00 | 851,800 |
| 2023-11-29 | 1,905.00 | 1,905.00 | 1,900.00 | 1,900.00 | 1,900.00 | 893,900 |
| 2023-11-28 | 1,895.00 | 1,910.00 | 1,895.00 | 1,905.00 | 1,905.00 | 809,800 |
| 2023-11-27 | 1,895.00 | 1,905.00 | 1,895.00 | 1,895.00 | 1,895.00 | 582,700 |
| 2023-11-24 | 1,895.00 | 1,905.00 | 1,895.00 | 1,900.00 | 1,900.00 | 695,900 |
| 2023-11-23 | 1,890.00 | 1,900.00 | 1,885.00 | 1,900.00 | 1,900.00 | 687,500 |
| 2023-11-22 | 1,895.00 | 1,895.00 | 1,885.00 | 1,890.00 | 1,890.00 | 794,400 |
| 2023-11-21 | 1,885.00 | 1,905.00 | 1,885.00 | 1,895.00 | 1,895.00 | 686,200 |
| 2023-11-20 | 1,890.00 | 1,895.00 | 1,880.00 | 1,885.00 | 1,885.00 | 567,000 |
| 2023-11-17 | 1,890.00 | 1,890.00 | 1,885.00 | 1,890.00 | 1,890.00 | 477,700 |
| 2023-11-16 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 530,000 |
| 2023-11-15 | 1,890.00 | 1,895.00 | 1,885.00 | 1,890.00 | 1,890.00 | 652,800 |
| 2023-11-14 | 1,875.00 | 1,895.00 | 1,875.00 | 1,890.00 | 1,890.00 | 556,400 |
| 2023-11-13 | 1,870.00 | 1,880.00 | 1,865.00 | 1,875.00 | 1,875.00 | 519,700 |
| 2023-11-10 | 1,870.00 | 1,870.00 | 1,860.00 | 1,865.00 | 1,865.00 | 396,500 |
| 2023-11-09 | 1,880.00 | 1,880.00 | 1,865.00 | 1,870.00 | 1,870.00 | 501,400 |
| 2023-11-08 | 1,885.00 | 1,885.00 | 1,875.00 | 1,875.00 | 1,875.00 | 487,800 |
| 2023-11-07 | 1,890.00 | 1,890.00 | 1,880.00 | 1,885.00 | 1,885.00 | 425,300 |
| 2023-11-06 | 1,890.00 | 1,890.00 | 1,885.00 | 1,890.00 | 1,890.00 | 381,500 |
| 2023-11-03 | 1,890.00 | 1,895.00 | 1,885.00 | 1,890.00 | 1,890.00 | 319,000 |
| 2023-11-02 | 1,885.00 | 1,895.00 | 1,885.00 | 1,890.00 | 1,890.00 | 376,600 |
| 2023-11-01 | 1,895.00 | 1,895.00 | 1,875.00 | 1,880.00 | 1,880.00 | 361,000 |
| 2023-10-31 | 1,900.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,890.00 | 282,700 |
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.