Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 1,755.00 | 1,755.00 | 1,750.00 | 1,755.00 | 1,755.00 | 549,600 |
| 2022-10-31 | 1,705.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 745,900 |
| 2022-10-28 | 1,705.00 | 1,705.00 | 1,690.00 | 1,700.00 | 1,700.00 | 618,300 |
| 2022-10-27 | 1,625.00 | 1,705.00 | 1,625.00 | 1,705.00 | 1,705.00 | 987,200 |
| 2022-10-26 | 1,630.00 | 1,635.00 | 1,625.00 | 1,625.00 | 1,625.00 | 706,600 |
| 2022-10-25 | 1,640.00 | 1,645.00 | 1,625.00 | 1,625.00 | 1,625.00 | 500,200 |
| 2022-10-24 | 1,645.00 | 1,655.00 | 1,635.00 | 1,640.00 | 1,640.00 | 587,700 |
| 2022-10-21 | 1,670.00 | 1,685.00 | 1,635.00 | 1,645.00 | 1,645.00 | 756,000 |
| 2022-10-20 | 1,600.00 | 1,670.00 | 1,595.00 | 1,670.00 | 1,670.00 | 1,163,600 |
| 2022-10-19 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 479,200 |
| 2022-10-18 | 1,585.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,575.00 | 437,600 |
| 2022-10-17 | 1,590.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,590.00 | 445,500 |
| 2022-10-14 | 1,590.00 | 1,590.00 | 1,585.00 | 1,590.00 | 1,590.00 | 513,600 |
| 2022-10-13 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 583,300 |
| 2022-10-12 | 1,585.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,590.00 | 586,900 |
| 2022-10-11 | 1,580.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,585.00 | 543,100 |
| 2022-10-10 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | 562,200 |
| 2022-10-07 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | 572,900 |
| 2022-10-06 | 1,575.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | 602,100 |
| 2022-10-05 | 1,570.00 | 1,575.00 | 1,570.00 | 1,575.00 | 1,575.00 | 526,600 |
| 2022-10-04 | 1,570.00 | 1,570.00 | 1,565.00 | 1,570.00 | 1,570.00 | 496,800 |
| 2022-10-03 | 1,575.00 | 1,575.00 | 1,550.00 | 1,565.00 | 1,565.00 | 509,200 |
| 2022-09-30 | 1,585.00 | 1,585.00 | 1,560.00 | 1,570.00 | 1,570.00 | 583,800 |
| 2022-09-29 | 1,590.00 | 1,590.00 | 1,585.00 | 1,590.00 | 1,590.00 | 461,200 |
| 2022-09-28 | 1,585.00 | 1,590.00 | 1,585.00 | 1,590.00 | 1,590.00 | 556,100 |
| 2022-09-27 | 1,585.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | 595,400 |
| 2022-09-26 | 1,590.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,585.00 | 543,700 |
| 2022-09-23 | 1,590.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,595.00 | 520,200 |
| 2022-09-22 | 1,595.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,595.00 | 603,800 |
| 2022-09-21 | 1,590.00 | 1,595.00 | 1,585.00 | 1,595.00 | 1,595.00 | 553,200 |
| 2022-09-20 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,590.00 | 525,100 |
| 2022-09-19 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,595.00 | 621,100 |
| 2022-09-16 | 1,620.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,600.00 | 526,100 |
| 2022-09-15 | 1,625.00 | 1,625.00 | 1,620.00 | 1,620.00 | 1,620.00 | 604,600 |
| 2022-09-14 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | 445,900 |
| 2022-09-13 | 1,620.00 | 1,635.00 | 1,620.00 | 1,635.00 | 1,635.00 | 631,500 |
| 2022-09-12 | 1,620.00 | 1,620.00 | 1,615.00 | 1,620.00 | 1,620.00 | 527,900 |
| 2022-09-09 | 1,620.00 | 1,620.00 | 1,615.00 | 1,620.00 | 1,620.00 | 472,700 |
| 2022-09-08 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,615.00 | 448,200 |
| 2022-09-07 | 1,620.00 | 1,625.00 | 1,615.00 | 1,625.00 | 1,625.00 | 565,600 |
| 2022-09-06 | 1,615.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,620.00 | 558,800 |
| 2022-09-05 | 1,610.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,615.00 | 541,800 |
| 2022-09-02 | 1,615.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,615.00 | 635,000 |
| 2022-09-01 | 1,610.00 | 1,615.00 | 1,605.00 | 1,615.00 | 1,615.00 | 570,500 |
| 2022-08-31 | 1,610.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,610.00 | 619,100 |
| 2022-08-30 | 1,610.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,610.00 | 643,800 |
| 2022-08-29 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,610.00 | 610,000 |
| 2022-08-26 | 1,620.00 | 1,620.00 | 1,615.00 | 1,615.00 | 1,615.00 | 604,900 |
| 2022-08-25 | 1,615.00 | 1,620.00 | 1,615.00 | 1,620.00 | 1,620.00 | 469,700 |
| 2022-08-24 | 1,610.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,615.00 | 622,200 |
| 2022-08-23 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 592,300 |
| 2022-08-22 | 1,600.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 561,200 |
| 2022-08-19 | 1,570.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,600.00 | 676,900 |
| 2022-08-18 | 1,560.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,570.00 | 496,700 |
| 2022-08-16 | 1,555.00 | 1,565.00 | 1,555.00 | 1,560.00 | 1,560.00 | 551,400 |
| 2022-08-15 | 1,555.00 | 1,555.00 | 1,550.00 | 1,555.00 | 1,555.00 | 504,800 |
| 2022-08-12 | 1,560.00 | 1,560.00 | 1,555.00 | 1,560.00 | 1,560.00 | 473,700 |
| 2022-08-11 | 1,560.00 | 1,560.00 | 1,555.00 | 1,560.00 | 1,560.00 | 492,000 |
| 2022-08-10 | 1,560.00 | 1,560.00 | 1,555.00 | 1,555.00 | 1,555.00 | 367,400 |
| 2022-08-09 | 1,555.00 | 1,560.00 | 1,555.00 | 1,560.00 | 1,560.00 | 501,400 |
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.