Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 1,835.00 | 1,835.00 | 1,800.00 | 1,810.00 | 1,810.00 | 564,900 |
| 2023-01-24 | 1,840.00 | 1,840.00 | 1,825.00 | 1,835.00 | 1,835.00 | 548,500 |
| 2023-01-20 | 1,870.00 | 1,870.00 | 1,830.00 | 1,840.00 | 1,840.00 | 439,000 |
| 2023-01-19 | 1,880.00 | 1,880.00 | 1,855.00 | 1,870.00 | 1,870.00 | 533,100 |
| 2023-01-18 | 1,875.00 | 1,880.00 | 1,870.00 | 1,880.00 | 1,880.00 | 739,300 |
| 2023-01-17 | 1,880.00 | 1,885.00 | 1,875.00 | 1,885.00 | 1,885.00 | 732,600 |
| 2023-01-16 | 1,885.00 | 1,885.00 | 1,865.00 | 1,880.00 | 1,880.00 | 495,700 |
| 2023-01-13 | 1,885.00 | 1,885.00 | 1,880.00 | 1,885.00 | 1,885.00 | 840,000 |
| 2023-01-12 | 1,880.00 | 1,885.00 | 1,880.00 | 1,885.00 | 1,885.00 | 790,800 |
| 2023-01-11 | 1,870.00 | 1,880.00 | 1,865.00 | 1,880.00 | 1,880.00 | 778,900 |
| 2023-01-10 | 1,875.00 | 1,880.00 | 1,865.00 | 1,870.00 | 1,870.00 | 770,000 |
| 2023-01-09 | 1,875.00 | 1,880.00 | 1,870.00 | 1,875.00 | 1,875.00 | 605,200 |
| 2023-01-06 | 1,870.00 | 1,880.00 | 1,865.00 | 1,880.00 | 1,880.00 | 597,200 |
| 2023-01-05 | 1,875.00 | 1,875.00 | 1,865.00 | 1,870.00 | 1,870.00 | 406,800 |
| 2023-01-04 | 1,870.00 | 1,875.00 | 1,865.00 | 1,875.00 | 1,875.00 | 600,400 |
| 2023-01-03 | 1,880.00 | 1,880.00 | 1,860.00 | 1,865.00 | 1,865.00 | 631,100 |
| 2023-01-02 | 1,885.00 | 1,885.00 | 1,875.00 | 1,880.00 | 1,880.00 | 517,400 |
| 2022-12-30 | 1,905.00 | 1,905.00 | 1,870.00 | 1,880.00 | 1,880.00 | 579,900 |
| 2022-12-29 | 1,940.00 | 1,940.00 | 1,895.00 | 1,910.00 | 1,910.00 | 585,800 |
| 2022-12-28 | 2,010.00 | 2,010.00 | 1,940.00 | 1,940.00 | 1,940.00 | 771,000 |
| 2022-12-27 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | 637,800 |
| 2022-12-26 | 2,010.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | 765,100 |
| 2022-12-23 | 2,000.00 | 2,010.00 | 1,995.00 | 2,010.00 | 2,010.00 | 734,300 |
| 2022-12-22 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | 532,200 |
| 2022-12-21 | 2,010.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | 743,800 |
| 2022-12-20 | 2,000.00 | 2,030.00 | 1,995.00 | 2,010.00 | 2,010.00 | 718,700 |
| 2022-12-19 | 2,000.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | 768,200 |
| 2022-12-16 | 1,995.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 695,900 |
| 2022-12-15 | 2,020.00 | 2,030.00 | 1,995.00 | 1,995.00 | 1,995.00 | 802,400 |
| 2022-12-14 | 2,000.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 838,900 |
| 2022-12-13 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 884,600 |
| 2022-12-12 | 1,975.00 | 1,985.00 | 1,975.00 | 1,980.00 | 1,980.00 | 786,700 |
| 2022-12-09 | 1,975.00 | 1,995.00 | 1,975.00 | 1,980.00 | 1,980.00 | 880,100 |
| 2022-12-08 | 1,970.00 | 1,985.00 | 1,970.00 | 1,975.00 | 1,975.00 | 628,900 |
| 2022-12-07 | 1,980.00 | 1,980.00 | 1,965.00 | 1,970.00 | 1,970.00 | 757,400 |
| 2022-12-06 | 1,975.00 | 1,980.00 | 1,975.00 | 1,980.00 | 1,980.00 | 736,600 |
| 2022-12-05 | 1,980.00 | 1,980.00 | 1,975.00 | 1,980.00 | 1,980.00 | 719,700 |
| 2022-12-02 | 1,965.00 | 1,985.00 | 1,965.00 | 1,980.00 | 1,980.00 | 1,068,500 |
| 2022-12-01 | 1,835.00 | 1,965.00 | 1,830.00 | 1,960.00 | 1,960.00 | 1,318,100 |
| 2022-11-30 | 1,830.00 | 1,835.00 | 1,830.00 | 1,835.00 | 1,835.00 | 694,300 |
| 2022-11-29 | 1,825.00 | 1,830.00 | 1,825.00 | 1,830.00 | 1,830.00 | 617,600 |
| 2022-11-28 | 1,820.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,830.00 | 824,000 |
| 2022-11-25 | 1,830.00 | 1,835.00 | 1,815.00 | 1,820.00 | 1,820.00 | 749,100 |
| 2022-11-24 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 625,300 |
| 2022-11-23 | 1,830.00 | 1,835.00 | 1,825.00 | 1,835.00 | 1,835.00 | 778,200 |
| 2022-11-22 | 1,825.00 | 1,835.00 | 1,825.00 | 1,830.00 | 1,830.00 | 768,400 |
| 2022-11-21 | 1,820.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 636,500 |
| 2022-11-18 | 1,820.00 | 1,825.00 | 1,815.00 | 1,815.00 | 1,815.00 | 739,100 |
| 2022-11-17 | 1,820.00 | 1,825.00 | 1,805.00 | 1,820.00 | 1,820.00 | 613,700 |
| 2022-11-16 | 1,770.00 | 1,830.00 | 1,770.00 | 1,825.00 | 1,825.00 | 787,700 |
| 2022-11-15 | 1,765.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,770.00 | 474,200 |
| 2022-11-14 | 1,770.00 | 1,770.00 | 1,760.00 | 1,765.00 | 1,765.00 | 506,000 |
| 2022-11-11 | 1,770.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,770.00 | 495,500 |
| 2022-11-10 | 1,765.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 501,600 |
| 2022-11-09 | 1,765.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,770.00 | 655,700 |
| 2022-11-08 | 1,765.00 | 1,770.00 | 1,765.00 | 1,770.00 | 1,770.00 | 648,100 |
| 2022-11-07 | 1,765.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 620,200 |
| 2022-11-04 | 1,760.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,765.00 | 528,700 |
| 2022-11-03 | 1,750.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,760.00 | 659,500 |
| 2022-11-02 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | 539,400 |
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.