Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1,555.00 | 1,570.00 | 1,555.00 | 1,565.00 | 1,565.00 | 284,400 |
| 2022-05-10 | 1,550.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 260,900 |
| 2022-05-09 | 1,555.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | 324,400 |
| 2022-04-28 | 1,555.00 | 1,565.00 | 1,555.00 | 1,560.00 | 1,560.00 | 258,200 |
| 2022-04-27 | 1,550.00 | 1,555.00 | 1,545.00 | 1,555.00 | 1,555.00 | 326,800 |
| 2022-04-26 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 265,500 |
| 2022-04-25 | 1,540.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,540.00 | 363,600 |
| 2022-04-22 | 1,555.00 | 1,560.00 | 1,535.00 | 1,540.00 | 1,540.00 | 501,500 |
| 2022-04-21 | 1,555.00 | 1,555.00 | 1,540.00 | 1,555.00 | 1,555.00 | 425,400 |
| 2022-04-20 | 1,545.00 | 1,555.00 | 1,545.00 | 1,555.00 | 1,555.00 | 266,200 |
| 2022-04-19 | 1,545.00 | 1,550.00 | 1,540.00 | 1,545.00 | 1,545.00 | 195,300 |
| 2022-04-18 | 1,545.00 | 1,555.00 | 1,545.00 | 1,550.00 | 1,550.00 | 266,500 |
| 2022-04-14 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 278,600 |
| 2022-04-13 | 1,540.00 | 1,550.00 | 1,540.00 | 1,545.00 | 1,545.00 | 385,200 |
| 2022-04-12 | 1,535.00 | 1,545.00 | 1,535.00 | 1,540.00 | 1,540.00 | 325,800 |
| 2022-04-11 | 1,535.00 | 1,545.00 | 1,535.00 | 1,540.00 | 1,540.00 | 354,000 |
| 2022-04-08 | 1,535.00 | 1,535.00 | 1,515.00 | 1,535.00 | 1,535.00 | 266,900 |
| 2022-04-07 | 1,530.00 | 1,540.00 | 1,525.00 | 1,535.00 | 1,535.00 | 366,000 |
| 2022-04-06 | 1,530.00 | 1,530.00 | 1,520.00 | 1,525.00 | 1,525.00 | 201,300 |
| 2022-04-05 | 1,535.00 | 1,535.00 | 1,520.00 | 1,535.00 | 1,535.00 | 239,100 |
| 2022-04-04 | 1,530.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | 327,400 |
| 2022-04-01 | 1,530.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,530.00 | 267,200 |
| 2022-03-31 | 1,535.00 | 1,535.00 | 1,525.00 | 1,530.00 | 1,530.00 | 426,500 |
| 2022-03-30 | 1,530.00 | 1,540.00 | 1,530.00 | 1,535.00 | 1,535.00 | 397,900 |
| 2022-03-29 | 1,520.00 | 1,535.00 | 1,520.00 | 1,530.00 | 1,530.00 | 369,800 |
| 2022-03-28 | 1,525.00 | 1,525.00 | 1,515.00 | 1,520.00 | 1,520.00 | 301,800 |
| 2022-03-25 | 1,520.00 | 1,525.00 | 1,520.00 | 1,525.00 | 1,525.00 | 267,600 |
| 2022-03-24 | 1,520.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,520.00 | 335,100 |
| 2022-03-23 | 1,525.00 | 1,525.00 | 1,515.00 | 1,520.00 | 1,520.00 | 279,500 |
| 2022-03-22 | 1,525.00 | 1,525.00 | 1,520.00 | 1,525.00 | 1,525.00 | 319,000 |
| 2022-03-21 | 1,525.00 | 1,525.00 | 1,515.00 | 1,525.00 | 1,525.00 | 279,400 |
| 2022-03-18 | 1,535.00 | 1,535.00 | 1,515.00 | 1,525.00 | 1,525.00 | 289,000 |
| 2022-03-17 | 1,535.00 | 1,535.00 | 1,530.00 | 1,530.00 | 1,530.00 | 239,400 |
| 2022-03-16 | 1,535.00 | 1,540.00 | 1,535.00 | 1,535.00 | 1,535.00 | 241,000 |
| 2022-03-15 | 1,525.00 | 1,555.00 | 1,525.00 | 1,535.00 | 1,535.00 | 383,800 |
| 2022-03-14 | 1,515.00 | 1,530.00 | 1,515.00 | 1,525.00 | 1,525.00 | 342,300 |
| 2022-03-11 | 1,510.00 | 1,510.00 | 1,505.00 | 1,510.00 | 1,510.00 | 186,800 |
| 2022-03-10 | 1,515.00 | 1,515.00 | 1,510.00 | 1,515.00 | 1,515.00 | 234,600 |
| 2022-03-09 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 297,500 |
| 2022-03-08 | 1,515.00 | 1,515.00 | 1,510.00 | 1,515.00 | 1,515.00 | 190,900 |
| 2022-03-07 | 1,515.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 272,100 |
| 2022-03-04 | 1,515.00 | 1,515.00 | 1,510.00 | 1,515.00 | 1,515.00 | 306,100 |
| 2022-03-02 | 1,515.00 | 1,515.00 | 1,510.00 | 1,515.00 | 1,515.00 | 255,800 |
| 2022-03-01 | 1,505.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,515.00 | 276,900 |
| 2022-02-25 | 1,510.00 | 1,510.00 | 1,500.00 | 1,505.00 | 1,505.00 | 235,500 |
| 2022-02-24 | 1,505.00 | 1,505.00 | 1,490.00 | 1,500.00 | 1,500.00 | 350,600 |
| 2022-02-23 | 1,505.00 | 1,510.00 | 1,505.00 | 1,510.00 | 1,510.00 | 306,600 |
| 2022-02-22 | 1,505.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 356,400 |
| 2022-02-21 | 1,505.00 | 1,505.00 | 1,500.00 | 1,505.00 | 1,505.00 | 314,500 |
| 2022-02-18 | 1,495.00 | 1,505.00 | 1,495.00 | 1,505.00 | 1,505.00 | 245,000 |
| 2022-02-17 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | 264,000 |
| 2022-02-16 | 1,480.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | 364,900 |
| 2022-02-15 | 1,475.00 | 1,485.00 | 1,470.00 | 1,480.00 | 1,480.00 | 247,700 |
| 2022-02-14 | 1,505.00 | 1,505.00 | 1,475.00 | 1,475.00 | 1,475.00 | 229,800 |
| 2022-02-11 | 1,505.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,500.00 | 183,200 |
| 2022-02-10 | 1,515.00 | 1,515.00 | 1,505.00 | 1,505.00 | 1,505.00 | 162,900 |
| 2022-02-09 | 1,515.00 | 1,515.00 | 1,505.00 | 1,515.00 | 1,515.00 | 275,600 |
| 2022-02-08 | 1,520.00 | 1,520.00 | 1,505.00 | 1,510.00 | 1,510.00 | 312,300 |
| 2022-02-07 | 1,525.00 | 1,525.00 | 1,495.00 | 1,515.00 | 1,515.00 | 250,800 |
| 2022-02-04 | 1,525.00 | 1,535.00 | 1,515.00 | 1,525.00 | 1,525.00 | 235,500 |
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.