Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | 42,500 |
| 2026-07-23 | 1,950.00 | 1,960.00 | 1,935.00 | 1,955.00 | 1,955.00 | 48,400 |
| 2026-07-22 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 47,400 |
| 2026-07-21 | 1,960.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,950.00 | 31,600 |
| 2026-07-20 | 1,965.00 | 1,965.00 | 1,940.00 | 1,960.00 | 1,960.00 | 47,900 |
| 2026-07-17 | 1,970.00 | 1,970.00 | 1,940.00 | 1,965.00 | 1,965.00 | 36,900 |
| 2026-07-16 | 1,965.00 | 1,970.00 | 1,965.00 | 1,965.00 | 1,965.00 | 47,300 |
| 2026-07-15 | 1,975.00 | 1,975.00 | 1,965.00 | 1,965.00 | 1,965.00 | 43,900 |
| 2026-07-14 | 1,980.00 | 1,980.00 | 1,975.00 | 1,975.00 | 1,975.00 | 65,000 |
| 2026-07-13 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 55,900 |
| 2026-07-10 | 1,980.00 | 1,980.00 | 1,975.00 | 1,975.00 | 1,975.00 | 51,900 |
| 2026-07-09 | 1,975.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 51,900 |
| 2026-07-08 | 1,975.00 | 1,980.00 | 1,975.00 | 1,975.00 | 1,975.00 | 52,000 |
| 2026-07-07 | 1,975.00 | 1,980.00 | 1,975.00 | 1,975.00 | 1,975.00 | 54,800 |
| 2026-07-06 | 1,970.00 | 1,975.00 | 1,970.00 | 1,975.00 | 1,975.00 | 52,100 |
| 2026-07-03 | 1,965.00 | 1,970.00 | 1,965.00 | 1,970.00 | 1,970.00 | 51,100 |
| 2026-07-02 | 1,965.00 | 1,965.00 | 1,960.00 | 1,965.00 | 1,965.00 | 56,300 |
| 2026-07-01 | 1,960.00 | 1,965.00 | 1,960.00 | 1,965.00 | 1,965.00 | 52,500 |
| 2026-06-30 | 1,970.00 | 1,970.00 | 1,955.00 | 1,960.00 | 1,960.00 | 62,600 |
| 2026-06-29 | 1,970.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,970.00 | 55,800 |
| 2026-06-26 | 1,970.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,970.00 | 50,900 |
| 2026-06-25 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 57,300 |
| 2026-06-24 | 1,970.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,970.00 | 60,900 |
| 2026-06-23 | 1,975.00 | 1,980.00 | 1,970.00 | 1,970.00 | 1,970.00 | 57,000 |
| 2026-06-22 | 1,975.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 49,700 |
| 2026-06-19 | 1,980.00 | 1,980.00 | 1,975.00 | 1,980.00 | 1,980.00 | 55,200 |
| 2026-06-18 | 1,990.00 | 1,990.00 | 1,970.00 | 1,975.00 | 1,975.00 | 50,700 |
| 2026-06-17 | 1,980.00 | 2,020.00 | 1,980.00 | 1,990.00 | 1,990.00 | 72,300 |
| 2026-06-16 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2026-06-15 | 1,975.00 | 1,985.00 | 1,975.00 | 1,980.00 | 1,980.00 | 55,700 |
| 2026-06-12 | 1,960.00 | 1,975.00 | 1,960.00 | 1,970.00 | 1,970.00 | 48,600 |
| 2026-06-11 | 1,955.00 | 1,960.00 | 1,955.00 | 1,960.00 | 1,960.00 | 46,000 |
| 2026-06-10 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 49,200 |
| 2026-06-09 | 1,945.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 51,500 |
| 2026-06-08 | 1,940.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | 47,800 |
| 2026-06-05 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | 51,700 |
| 2026-06-04 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 41,200 |
| 2026-06-03 | 1,955.00 | 1,955.00 | 1,945.00 | 1,945.00 | 1,945.00 | 52,200 |
| 2026-06-02 | 1,955.00 | 1,960.00 | 1,955.00 | 1,955.00 | 1,955.00 | 52,000 |
| 2026-06-01 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-05-29 | 1,955.00 | 1,960.00 | 1,955.00 | 1,960.00 | 1,960.00 | 42,600 |
| 2026-05-28 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2026-05-27 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2026-05-26 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | 47,600 |
| 2026-05-25 | 1,955.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 51,400 |
| 2026-05-22 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 47,600 |
| 2026-05-21 | 1,955.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 51,600 |
| 2026-05-20 | 1,950.00 | 1,955.00 | 1,945.00 | 1,955.00 | 1,955.00 | 53,000 |
| 2026-05-19 | 1,950.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | 51,300 |
| 2026-05-18 | 1,965.00 | 1,965.00 | 1,940.00 | 1,945.00 | 1,945.00 | 53,700 |
| 2026-05-15 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2026-05-14 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2026-05-13 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 42,300 |
| 2026-05-12 | 1,965.00 | 1,970.00 | 1,965.00 | 1,970.00 | 1,970.00 | 52,400 |
| 2026-05-11 | 1,965.00 | 1,970.00 | 1,960.00 | 1,970.00 | 1,970.00 | 54,600 |
| 2026-05-08 | 1,965.00 | 1,970.00 | 1,965.00 | 1,965.00 | 1,965.00 | 62,000 |
| 2026-05-07 | 1,960.00 | 1,970.00 | 1,955.00 | 1,965.00 | 1,965.00 | 54,700 |
| 2026-05-06 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 51,100 |
| 2026-05-05 | 1,950.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,960.00 | 52,900 |
| 2026-05-04 | 1,950.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | 52,300 |
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.