Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,855.00 | 2,290.00 | 1,850.00 | 1,855.00 | 1,855.00 | 508,300 |
| 2023-08-02 | 1,840.00 | 1,950.00 | 1,840.00 | 1,855.00 | 1,855.00 | 778,400 |
| 2023-08-01 | 1,850.00 | 1,850.00 | 1,830.00 | 1,840.00 | 1,840.00 | 698,200 |
| 2023-07-31 | 1,865.00 | 1,865.00 | 1,840.00 | 1,850.00 | 1,850.00 | 892,400 |
| 2023-07-28 | 1,870.00 | 1,875.00 | 1,845.00 | 1,865.00 | 1,865.00 | 813,000 |
| 2023-07-27 | 1,885.00 | 2,020.00 | 1,840.00 | 1,880.00 | 1,880.00 | 655,700 |
| 2023-07-26 | 1,810.00 | 1,880.00 | 1,810.00 | 1,880.00 | 1,880.00 | 988,800 |
| 2023-07-25 | 1,805.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,810.00 | 1,358,500 |
| 2023-07-24 | 1,800.00 | 1,815.00 | 1,800.00 | 1,805.00 | 1,805.00 | 1,178,200 |
| 2023-07-21 | 1,795.00 | 1,805.00 | 1,795.00 | 1,805.00 | 1,805.00 | 1,016,000 |
| 2023-07-20 | 1,800.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,800.00 | 1,059,600 |
| 2023-07-18 | 1,800.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 1,200,900 |
| 2023-07-17 | 1,795.00 | 1,795.00 | 1,785.00 | 1,795.00 | 1,795.00 | 864,500 |
| 2023-07-14 | 1,795.00 | 1,805.00 | 1,785.00 | 1,795.00 | 1,795.00 | 772,800 |
| 2023-07-13 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | 868,600 |
| 2023-07-12 | 1,800.00 | 1,800.00 | 1,765.00 | 1,795.00 | 1,795.00 | 979,300 |
| 2023-07-11 | 1,790.00 | 1,805.00 | 1,790.00 | 1,805.00 | 1,805.00 | 1,091,500 |
| 2023-07-10 | 1,785.00 | 1,790.00 | 1,780.00 | 1,790.00 | 1,790.00 | 909,300 |
| 2023-07-07 | 1,795.00 | 1,795.00 | 1,780.00 | 1,785.00 | 1,785.00 | 929,300 |
| 2023-07-06 | 1,800.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,800.00 | 1,001,700 |
| 2023-07-05 | 1,790.00 | 1,805.00 | 1,750.00 | 1,805.00 | 1,805.00 | 1,051,300 |
| 2023-07-04 | 1,850.00 | 1,850.00 | 1,775.00 | 1,795.00 | 1,795.00 | 948,100 |
| 2023-07-03 | 1,855.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,860.00 | 1,059,100 |
| 2023-06-27 | 1,850.00 | 1,855.00 | 1,840.00 | 1,850.00 | 1,850.00 | 6,108,000 |
| 2023-06-26 | 1,855.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,850.00 | 987,900 |
| 2023-06-23 | 1,840.00 | 1,870.00 | 1,840.00 | 1,855.00 | 1,855.00 | 828,700 |
| 2023-06-22 | 1,800.00 | 1,850.00 | 1,785.00 | 1,840.00 | 1,840.00 | 899,600 |
| 2023-06-21 | 1,695.00 | 1,805.00 | 1,695.00 | 1,805.00 | 1,805.00 | 1,111,200 |
| 2023-06-20 | 1,700.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | 773,400 |
| 2023-06-19 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | 829,400 |
| 2023-06-16 | 1,710.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,705.00 | 778,400 |
| 2023-06-15 | 1,710.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,705.00 | 619,000 |
| 2023-06-14 | 1,710.00 | 1,715.00 | 1,705.00 | 1,710.00 | 1,710.00 | 740,000 |
| 2023-06-13 | 1,715.00 | 1,715.00 | 1,705.00 | 1,710.00 | 1,710.00 | 693,200 |
| 2023-06-12 | 1,725.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | 644,800 |
| 2023-06-09 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 1,725.00 | 704,500 |
| 2023-06-08 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 1,725.00 | 602,400 |
| 2023-06-07 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 1,725.00 | 528,900 |
| 2023-06-06 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 1,725.00 | 624,300 |
| 2023-06-05 | 1,720.00 | 1,730.00 | 1,720.00 | 1,725.00 | 1,725.00 | 557,800 |
| 2023-05-31 | 1,720.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,720.00 | 547,000 |
| 2023-05-30 | 1,725.00 | 1,725.00 | 1,715.00 | 1,720.00 | 1,720.00 | 519,500 |
| 2023-05-29 | 1,730.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,730.00 | 498,200 |
| 2023-05-26 | 1,725.00 | 1,730.00 | 1,720.00 | 1,725.00 | 1,725.00 | 619,900 |
| 2023-05-25 | 1,730.00 | 1,730.00 | 1,725.00 | 1,725.00 | 1,725.00 | 595,300 |
| 2023-05-24 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | 556,800 |
| 2023-05-23 | 1,750.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | 690,000 |
| 2023-05-22 | 1,755.00 | 1,755.00 | 1,750.00 | 1,755.00 | 1,755.00 | 689,300 |
| 2023-05-19 | 1,750.00 | 1,760.00 | 1,750.00 | 1,755.00 | 1,755.00 | 588,400 |
| 2023-05-17 | 1,750.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,750.00 | 599,000 |
| 2023-05-16 | 1,750.00 | 1,755.00 | 1,750.00 | 1,755.00 | 1,755.00 | 590,400 |
| 2023-05-15 | 1,760.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,750.00 | 597,300 |
| 2023-05-12 | 1,760.00 | 1,760.00 | 1,740.00 | 1,755.00 | 1,755.00 | 516,300 |
| 2023-05-11 | 1,765.00 | 1,765.00 | 1,760.00 | 1,760.00 | 1,760.00 | 489,600 |
| 2023-05-10 | 1,765.00 | 1,770.00 | 1,765.00 | 1,770.00 | 1,770.00 | 449,400 |
| 2023-05-09 | 1,765.00 | 1,770.00 | 1,765.00 | 1,770.00 | 1,770.00 | 413,900 |
| 2023-05-08 | 1,775.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,765.00 | 509,600 |
| 2023-05-05 | 1,775.00 | 1,780.00 | 1,775.00 | 1,775.00 | 1,775.00 | 576,500 |
| 2023-05-04 | 1,780.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 624,400 |
| 2023-05-03 | 1,785.00 | 1,785.00 | 1,775.00 | 1,780.00 | 1,780.00 | 559,600 |
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.