Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,800.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,785.00 | 757,700 |
| 2023-04-28 | 1,795.00 | 1,795.00 | 1,785.00 | 1,795.00 | 1,795.00 | 621,100 |
| 2023-04-27 | 1,800.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 510,300 |
| 2023-04-26 | 1,800.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 595,600 |
| 2023-04-18 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,800.00 | 665,300 |
| 2023-04-17 | 1,790.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,790.00 | 731,000 |
| 2023-04-14 | 1,810.00 | 1,815.00 | 1,780.00 | 1,790.00 | 1,790.00 | 732,800 |
| 2023-04-13 | 1,815.00 | 1,815.00 | 1,800.00 | 1,810.00 | 1,810.00 | 737,800 |
| 2023-04-12 | 1,815.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,815.00 | 816,100 |
| 2023-04-11 | 1,810.00 | 1,820.00 | 1,805.00 | 1,815.00 | 1,815.00 | 791,800 |
| 2023-04-10 | 1,815.00 | 1,815.00 | 1,805.00 | 1,810.00 | 1,810.00 | 614,700 |
| 2023-04-06 | 1,820.00 | 1,820.00 | 1,810.00 | 1,815.00 | 1,815.00 | 542,100 |
| 2023-04-05 | 1,820.00 | 1,820.00 | 1,815.00 | 1,820.00 | 1,820.00 | 649,300 |
| 2023-04-04 | 1,825.00 | 1,830.00 | 1,815.00 | 1,820.00 | 1,820.00 | 556,400 |
| 2023-04-03 | 1,830.00 | 1,845.00 | 1,825.00 | 1,830.00 | 1,830.00 | 602,400 |
| 2023-03-31 | 1,825.00 | 1,830.00 | 1,825.00 | 1,830.00 | 1,830.00 | 490,900 |
| 2023-03-30 | 1,825.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 495,100 |
| 2023-03-29 | 1,820.00 | 1,835.00 | 1,820.00 | 1,825.00 | 1,825.00 | 546,100 |
| 2023-03-28 | 1,820.00 | 1,820.00 | 1,815.00 | 1,815.00 | 1,815.00 | 487,100 |
| 2023-03-27 | 1,830.00 | 1,830.00 | 1,810.00 | 1,820.00 | 1,820.00 | 473,500 |
| 2023-03-24 | 1,820.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,830.00 | 614,900 |
| 2023-03-21 | 1,815.00 | 1,820.00 | 1,810.00 | 1,820.00 | 1,820.00 | 619,600 |
| 2023-03-20 | 1,820.00 | 1,820.00 | 1,810.00 | 1,815.00 | 1,815.00 | 569,500 |
| 2023-03-17 | 1,815.00 | 1,825.00 | 1,815.00 | 1,825.00 | 1,825.00 | 533,700 |
| 2023-03-16 | 1,825.00 | 1,825.00 | 1,805.00 | 1,815.00 | 1,815.00 | 590,600 |
| 2023-03-15 | 1,820.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 559,800 |
| 2023-03-14 | 1,820.00 | 1,825.00 | 1,810.00 | 1,820.00 | 1,820.00 | 721,600 |
| 2023-03-13 | 1,820.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 546,100 |
| 2023-03-10 | 1,820.00 | 1,825.00 | 1,820.00 | 1,820.00 | 1,820.00 | 466,900 |
| 2023-03-09 | 1,810.00 | 1,825.00 | 1,810.00 | 1,825.00 | 1,825.00 | 555,000 |
| 2023-03-08 | 1,815.00 | 1,820.00 | 1,805.00 | 1,810.00 | 1,810.00 | 727,100 |
| 2023-03-07 | 1,820.00 | 1,820.00 | 1,810.00 | 1,815.00 | 1,815.00 | 694,300 |
| 2023-03-06 | 1,820.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 621,200 |
| 2023-03-03 | 1,820.00 | 1,825.00 | 1,815.00 | 1,820.00 | 1,820.00 | 657,600 |
| 2023-03-02 | 1,820.00 | 1,820.00 | 1,815.00 | 1,820.00 | 1,820.00 | 560,100 |
| 2023-03-01 | 1,815.00 | 1,820.00 | 1,815.00 | 1,820.00 | 1,820.00 | 571,500 |
| 2023-02-28 | 1,815.00 | 1,820.00 | 1,800.00 | 1,815.00 | 1,815.00 | 657,000 |
| 2023-02-27 | 1,820.00 | 1,820.00 | 1,810.00 | 1,815.00 | 1,815.00 | 593,400 |
| 2023-02-24 | 1,815.00 | 1,825.00 | 1,815.00 | 1,820.00 | 1,820.00 | 669,500 |
| 2023-02-23 | 1,805.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | 635,700 |
| 2023-02-22 | 1,810.00 | 1,810.00 | 1,800.00 | 1,805.00 | 1,805.00 | 646,200 |
| 2023-02-21 | 1,810.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,810.00 | 691,000 |
| 2023-02-20 | 1,805.00 | 1,810.00 | 1,800.00 | 1,805.00 | 1,805.00 | 711,300 |
| 2023-02-17 | 1,810.00 | 1,815.00 | 1,795.00 | 1,805.00 | 1,805.00 | 775,400 |
| 2023-02-16 | 1,815.00 | 1,815.00 | 1,805.00 | 1,810.00 | 1,810.00 | 625,400 |
| 2023-02-15 | 1,815.00 | 1,815.00 | 1,795.00 | 1,815.00 | 1,815.00 | 577,300 |
| 2023-02-14 | 1,815.00 | 1,820.00 | 1,815.00 | 1,820.00 | 1,820.00 | 648,500 |
| 2023-02-13 | 1,820.00 | 1,825.00 | 1,810.00 | 1,815.00 | 1,815.00 | 722,000 |
| 2023-02-10 | 1,815.00 | 1,815.00 | 1,805.00 | 1,815.00 | 1,815.00 | 656,200 |
| 2023-02-09 | 1,825.00 | 1,825.00 | 1,810.00 | 1,815.00 | 1,815.00 | 779,800 |
| 2023-02-08 | 1,820.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 654,200 |
| 2023-02-07 | 1,815.00 | 1,825.00 | 1,815.00 | 1,825.00 | 1,825.00 | 642,700 |
| 2023-02-06 | 1,825.00 | 1,825.00 | 1,815.00 | 1,820.00 | 1,820.00 | 608,300 |
| 2023-02-03 | 1,825.00 | 1,825.00 | 1,820.00 | 1,820.00 | 1,820.00 | 629,400 |
| 2023-02-02 | 1,825.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 685,900 |
| 2023-02-01 | 1,825.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 649,300 |
| 2023-01-31 | 1,820.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 698,900 |
| 2023-01-30 | 1,820.00 | 1,830.00 | 1,820.00 | 1,825.00 | 1,825.00 | 539,600 |
| 2023-01-27 | 1,810.00 | 1,820.00 | 1,810.00 | 1,820.00 | 1,820.00 | 510,300 |
| 2023-01-26 | 1,815.00 | 1,815.00 | 1,800.00 | 1,810.00 | 1,810.00 | 592,200 |
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.