Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,915.00 | 1,915.00 | 1,895.00 | 1,900.00 | 1,900.00 | 318,300 |
| 2023-10-27 | 1,920.00 | 1,930.00 | 1,915.00 | 1,915.00 | 1,915.00 | 417,600 |
| 2023-10-26 | 1,930.00 | 1,930.00 | 1,910.00 | 1,915.00 | 1,915.00 | 357,200 |
| 2023-10-25 | 1,930.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | 436,300 |
| 2023-10-24 | 1,930.00 | 1,930.00 | 1,915.00 | 1,925.00 | 1,925.00 | 493,500 |
| 2023-10-23 | 1,940.00 | 1,940.00 | 1,920.00 | 1,925.00 | 1,925.00 | 434,100 |
| 2023-10-20 | 1,940.00 | 1,945.00 | 1,910.00 | 1,935.00 | 1,935.00 | 375,100 |
| 2023-10-19 | 2,000.00 | 2,000.00 | 1,935.00 | 1,935.00 | 1,935.00 | 487,000 |
| 2023-10-18 | 2,010.00 | 2,090.00 | 1,990.00 | 2,000.00 | 2,000.00 | 484,700 |
| 2023-10-17 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 597,300 |
| 2023-10-16 | 2,010.00 | 2,020.00 | 2,010.00 | 2,010.00 | 2,010.00 | 746,700 |
| 2023-10-13 | 1,995.00 | 2,030.00 | 1,995.00 | 2,020.00 | 2,020.00 | 630,600 |
| 2023-10-12 | 1,995.00 | 2,000.00 | 1,930.00 | 1,960.00 | 1,960.00 | 880,300 |
| 2023-10-11 | 2,010.00 | 2,030.00 | 2,010.00 | 2,020.00 | 2,020.00 | 885,100 |
| 2023-10-10 | 2,030.00 | 2,030.00 | 1,990.00 | 2,000.00 | 2,000.00 | 847,800 |
| 2023-10-09 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 749,200 |
| 2023-10-06 | 1,990.00 | 2,040.00 | 1,990.00 | 2,020.00 | 2,020.00 | 747,900 |
| 2023-10-05 | 2,000.00 | 2,000.00 | 1,985.00 | 1,995.00 | 1,995.00 | 760,500 |
| 2023-10-04 | 2,020.00 | 2,020.00 | 1,995.00 | 1,995.00 | 1,995.00 | 994,600 |
| 2023-10-03 | 2,030.00 | 2,060.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,092,500 |
| 2023-10-02 | 2,010.00 | 2,050.00 | 1,955.00 | 2,040.00 | 2,040.00 | 1,063,500 |
| 2023-09-29 | 2,010.00 | 2,030.00 | 2,010.00 | 2,010.00 | 2,010.00 | 941,800 |
| 2023-09-27 | 2,010.00 | 2,050.00 | 2,010.00 | 2,020.00 | 2,020.00 | 1,008,700 |
| 2023-09-26 | 2,010.00 | 2,070.00 | 2,010.00 | 2,020.00 | 2,020.00 | 997,300 |
| 2023-09-25 | 2,000.00 | 2,060.00 | 2,000.00 | 2,010.00 | 2,010.00 | 1,007,200 |
| 2023-09-22 | 2,010.00 | 2,060.00 | 1,970.00 | 2,010.00 | 2,010.00 | 1,005,000 |
| 2023-09-21 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | 1,049,700 |
| 2023-09-20 | 2,040.00 | 2,040.00 | 2,010.00 | 2,020.00 | 2,020.00 | 981,000 |
| 2023-09-19 | 2,000.00 | 2,080.00 | 2,000.00 | 2,030.00 | 2,030.00 | 926,600 |
| 2023-09-18 | 2,100.00 | 2,100.00 | 2,000.00 | 2,020.00 | 2,020.00 | 987,900 |
| 2023-09-15 | 1,995.00 | 2,050.00 | 1,995.00 | 2,020.00 | 2,020.00 | 878,000 |
| 2023-09-14 | 1,980.00 | 2,150.00 | 1,975.00 | 1,995.00 | 1,995.00 | 994,900 |
| 2023-09-13 | 1,990.00 | 2,100.00 | 1,985.00 | 1,995.00 | 1,995.00 | 816,000 |
| 2023-09-12 | 1,935.00 | 2,100.00 | 1,935.00 | 2,000.00 | 2,000.00 | 966,000 |
| 2023-09-11 | 1,910.00 | 1,955.00 | 1,900.00 | 1,930.00 | 1,930.00 | 987,500 |
| 2023-09-08 | 1,930.00 | 1,940.00 | 1,890.00 | 1,905.00 | 1,905.00 | 802,800 |
| 2023-09-07 | 1,900.00 | 1,925.00 | 1,895.00 | 1,915.00 | 1,915.00 | 847,800 |
| 2023-09-06 | 1,870.00 | 1,900.00 | 1,870.00 | 1,895.00 | 1,895.00 | 951,000 |
| 2023-09-05 | 1,865.00 | 1,900.00 | 1,865.00 | 1,875.00 | 1,875.00 | 1,107,200 |
| 2023-09-04 | 1,865.00 | 1,900.00 | 1,865.00 | 1,875.00 | 1,875.00 | 906,200 |
| 2023-09-01 | 1,860.00 | 1,910.00 | 1,860.00 | 1,875.00 | 1,875.00 | 824,400 |
| 2023-08-31 | 1,890.00 | 1,920.00 | 1,880.00 | 1,885.00 | 1,885.00 | 900,000 |
| 2023-08-30 | 1,865.00 | 1,910.00 | 1,865.00 | 1,890.00 | 1,890.00 | 814,300 |
| 2023-08-29 | 1,865.00 | 1,885.00 | 1,865.00 | 1,880.00 | 1,880.00 | 703,600 |
| 2023-08-28 | 1,865.00 | 1,895.00 | 1,860.00 | 1,870.00 | 1,870.00 | 547,900 |
| 2023-08-25 | 1,860.00 | 1,885.00 | 1,860.00 | 1,870.00 | 1,870.00 | 457,000 |
| 2023-08-24 | 1,865.00 | 1,885.00 | 1,865.00 | 1,870.00 | 1,870.00 | 539,300 |
| 2023-08-23 | 1,860.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,860.00 | 713,000 |
| 2023-08-22 | 1,870.00 | 1,885.00 | 1,845.00 | 1,870.00 | 1,870.00 | 648,700 |
| 2023-08-21 | 1,900.00 | 1,900.00 | 1,835.00 | 1,870.00 | 1,870.00 | 548,300 |
| 2023-08-18 | 1,865.00 | 1,950.00 | 1,860.00 | 1,885.00 | 1,885.00 | 424,800 |
| 2023-08-16 | 1,875.00 | 1,980.00 | 1,865.00 | 1,875.00 | 1,875.00 | 283,000 |
| 2023-08-15 | 1,915.00 | 1,915.00 | 1,875.00 | 1,875.00 | 1,875.00 | 326,200 |
| 2023-08-14 | 1,870.00 | 1,925.00 | 1,855.00 | 1,875.00 | 1,875.00 | 280,200 |
| 2023-08-11 | 1,875.00 | 1,935.00 | 1,870.00 | 1,870.00 | 1,870.00 | 283,600 |
| 2023-08-10 | 1,895.00 | 1,990.00 | 1,870.00 | 1,875.00 | 1,875.00 | 528,900 |
| 2023-08-09 | 1,870.00 | 1,945.00 | 1,865.00 | 1,900.00 | 1,900.00 | 321,600 |
| 2023-08-08 | 1,860.00 | 1,960.00 | 1,855.00 | 1,860.00 | 1,860.00 | 335,800 |
| 2023-08-07 | 1,865.00 | 1,955.00 | 1,850.00 | 1,865.00 | 1,865.00 | 254,400 |
| 2023-08-04 | 1,855.00 | 2,000.00 | 1,855.00 | 1,865.00 | 1,865.00 | 360,500 |
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.