Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,555.00 | 1,565.00 | 1,555.00 | 1,555.00 | 1,555.00 | 656,000 |
| 2022-08-05 | 1,550.00 | 1,555.00 | 1,550.00 | 1,555.00 | 1,555.00 | 612,600 |
| 2022-08-04 | 1,555.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | 631,600 |
| 2022-08-03 | 1,560.00 | 1,560.00 | 1,555.00 | 1,555.00 | 1,555.00 | 604,700 |
| 2022-08-02 | 1,555.00 | 1,560.00 | 1,555.00 | 1,560.00 | 1,560.00 | 564,900 |
| 2022-08-01 | 1,545.00 | 1,555.00 | 1,545.00 | 1,555.00 | 1,555.00 | 690,800 |
| 2022-07-29 | 1,550.00 | 1,555.00 | 1,545.00 | 1,545.00 | 1,545.00 | 594,600 |
| 2022-07-28 | 1,540.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,550.00 | 638,900 |
| 2022-07-27 | 1,540.00 | 1,545.00 | 1,535.00 | 1,540.00 | 1,540.00 | 680,200 |
| 2022-07-26 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 616,900 |
| 2022-07-25 | 1,550.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,540.00 | 659,400 |
| 2022-07-22 | 1,545.00 | 1,555.00 | 1,545.00 | 1,550.00 | 1,550.00 | 577,800 |
| 2022-07-21 | 1,545.00 | 1,555.00 | 1,545.00 | 1,545.00 | 1,545.00 | 549,600 |
| 2022-07-20 | 1,545.00 | 1,555.00 | 1,545.00 | 1,550.00 | 1,550.00 | 771,000 |
| 2022-07-19 | 1,540.00 | 1,545.00 | 1,535.00 | 1,545.00 | 1,545.00 | 755,400 |
| 2022-07-18 | 1,535.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,540.00 | 829,500 |
| 2022-07-15 | 1,535.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,535.00 | 788,700 |
| 2022-07-14 | 1,535.00 | 1,540.00 | 1,525.00 | 1,540.00 | 1,540.00 | 730,200 |
| 2022-07-13 | 1,540.00 | 1,540.00 | 1,525.00 | 1,530.00 | 1,530.00 | 654,500 |
| 2022-07-12 | 1,525.00 | 1,540.00 | 1,525.00 | 1,540.00 | 1,540.00 | 832,500 |
| 2022-07-11 | 1,530.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | 665,000 |
| 2022-07-08 | 1,530.00 | 1,540.00 | 1,530.00 | 1,535.00 | 1,535.00 | 628,700 |
| 2022-07-07 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,535.00 | 600,200 |
| 2022-07-06 | 1,540.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,525.00 | 743,500 |
| 2022-07-05 | 1,540.00 | 1,540.00 | 1,535.00 | 1,540.00 | 1,540.00 | 892,300 |
| 2022-07-04 | 1,535.00 | 1,540.00 | 1,525.00 | 1,540.00 | 1,540.00 | 897,600 |
| 2022-07-01 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,535.00 | 818,200 |
| 2022-06-30 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,530.00 | 743,800 |
| 2022-06-29 | 1,525.00 | 1,525.00 | 1,515.00 | 1,525.00 | 1,525.00 | 846,600 |
| 2022-06-28 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,530.00 | 709,600 |
| 2022-06-27 | 1,530.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,530.00 | 703,500 |
| 2022-06-24 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,530.00 | 743,900 |
| 2022-06-23 | 1,525.00 | 1,525.00 | 1,520.00 | 1,525.00 | 1,525.00 | 654,200 |
| 2022-06-22 | 1,530.00 | 1,530.00 | 1,520.00 | 1,525.00 | 1,525.00 | 639,600 |
| 2022-06-21 | 1,530.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | 606,300 |
| 2022-06-20 | 1,530.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,530.00 | 606,500 |
| 2022-06-17 | 1,530.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,530.00 | 364,600 |
| 2022-06-16 | 1,535.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | 473,400 |
| 2022-06-15 | 1,530.00 | 1,540.00 | 1,525.00 | 1,535.00 | 1,535.00 | 387,000 |
| 2022-06-14 | 1,530.00 | 1,530.00 | 1,515.00 | 1,525.00 | 1,525.00 | 513,900 |
| 2022-06-13 | 1,540.00 | 1,540.00 | 1,515.00 | 1,530.00 | 1,530.00 | 499,200 |
| 2022-06-10 | 1,555.00 | 1,555.00 | 1,540.00 | 1,540.00 | 1,540.00 | 429,700 |
| 2022-06-09 | 1,560.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,560.00 | 446,200 |
| 2022-06-08 | 1,560.00 | 1,560.00 | 1,550.00 | 1,555.00 | 1,555.00 | 371,500 |
| 2022-06-07 | 1,570.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | 301,600 |
| 2022-06-06 | 1,570.00 | 1,570.00 | 1,560.00 | 1,565.00 | 1,565.00 | 353,500 |
| 2022-06-03 | 1,565.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,570.00 | 489,700 |
| 2022-06-02 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 393,400 |
| 2022-05-31 | 1,565.00 | 1,565.00 | 1,560.00 | 1,565.00 | 1,565.00 | 327,500 |
| 2022-05-30 | 1,565.00 | 1,565.00 | 1,555.00 | 1,565.00 | 1,565.00 | 398,200 |
| 2022-05-27 | 1,555.00 | 1,570.00 | 1,555.00 | 1,565.00 | 1,565.00 | 432,400 |
| 2022-05-25 | 1,545.00 | 1,555.00 | 1,545.00 | 1,555.00 | 1,555.00 | 361,600 |
| 2022-05-24 | 1,550.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,550.00 | 408,200 |
| 2022-05-23 | 1,545.00 | 1,560.00 | 1,540.00 | 1,545.00 | 1,545.00 | 387,700 |
| 2022-05-20 | 1,550.00 | 1,550.00 | 1,545.00 | 1,545.00 | 1,545.00 | 392,400 |
| 2022-05-19 | 1,545.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,550.00 | 189,200 |
| 2022-05-18 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 319,500 |
| 2022-05-17 | 1,550.00 | 1,555.00 | 1,545.00 | 1,545.00 | 1,545.00 | 368,000 |
| 2022-05-13 | 1,545.00 | 1,545.00 | 1,535.00 | 1,545.00 | 1,545.00 | 354,700 |
| 2022-05-12 | 1,560.00 | 1,560.00 | 1,540.00 | 1,545.00 | 1,545.00 | 336,000 |
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.