Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 1,525.00 | 1,540.00 | 1,510.00 | 1,520.00 | 1,520.00 | 308,900 |
| 2022-02-02 | 1,515.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,525.00 | 204,500 |
| 2022-01-31 | 1,515.00 | 1,525.00 | 1,510.00 | 1,520.00 | 1,520.00 | 130,200 |
| 2022-01-28 | 1,515.00 | 1,520.00 | 1,505.00 | 1,515.00 | 1,515.00 | 261,900 |
| 2022-01-27 | 1,515.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,520.00 | 1,303,200 |
| 2022-01-26 | 1,510.00 | 1,520.00 | 1,510.00 | 1,515.00 | 1,515.00 | 1,886,300 |
| 2022-01-25 | 1,510.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 2,142,900 |
| 2022-01-24 | 1,520.00 | 1,520.00 | 1,510.00 | 1,515.00 | 1,515.00 | 2,138,600 |
| 2022-01-21 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 785,600 |
| 2022-01-20 | 1,500.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,500.00 | 492,400 |
| 2022-01-19 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,500.00 | 814,600 |
| 2022-01-18 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,495.00 | 472,900 |
| 2022-01-17 | 1,505.00 | 1,525.00 | 1,505.00 | 1,505.00 | 1,505.00 | 208,300 |
| 2022-01-14 | 1,505.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,510.00 | 2,650,000 |
| 2022-01-13 | 1,500.00 | 1,510.00 | 1,500.00 | 1,505.00 | 1,505.00 | 2,644,300 |
| 2022-01-12 | 1,505.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,500.00 | 1,746,700 |
| 2022-01-11 | 1,505.00 | 1,510.00 | 1,505.00 | 1,510.00 | 1,510.00 | 1,305,400 |
| 2022-01-10 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 679,700 |
| 2022-01-07 | 1,505.00 | 1,510.00 | 1,505.00 | 1,510.00 | 1,510.00 | 1,400,400 |
| 2022-01-06 | 1,465.00 | 1,510.00 | 1,465.00 | 1,510.00 | 1,510.00 | 1,480,500 |
| 2022-01-05 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 189,400 |
| 2022-01-04 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 223,500 |
| 2022-01-03 | 1,470.00 | 1,470.00 | 1,455.00 | 1,470.00 | 1,470.00 | 233,000 |
| 2021-12-30 | 1,480.00 | 1,480.00 | 1,465.00 | 1,470.00 | 1,470.00 | 151,300 |
| 2021-12-29 | 1,485.00 | 1,485.00 | 1,475.00 | 1,480.00 | 1,480.00 | 165,100 |
| 2021-12-28 | 1,490.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,495.00 | 215,800 |
| 2021-12-27 | 1,490.00 | 1,495.00 | 1,490.00 | 1,495.00 | 1,495.00 | 1,004,000 |
| 2021-12-24 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 11,345,500 |
| 2021-12-23 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 901,700 |
| 2021-12-22 | 1,490.00 | 1,490.00 | 1,480.00 | 1,490.00 | 1,490.00 | 1,035,700 |
| 2021-12-21 | 1,490.00 | 1,490.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,691,000 |
| 2021-12-20 | 1,495.00 | 1,495.00 | 1,485.00 | 1,490.00 | 1,490.00 | 1,731,400 |
| 2021-12-17 | 1,490.00 | 1,495.00 | 1,490.00 | 1,495.00 | 1,495.00 | 1,361,200 |
| 2021-12-16 | 1,490.00 | 1,495.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,372,700 |
| 2021-12-15 | 1,495.00 | 1,495.00 | 1,490.00 | 1,495.00 | 1,495.00 | 1,061,300 |
| 2021-12-14 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | 615,100 |
| 2021-12-13 | 1,490.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 330,400 |
| 2021-12-10 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,500.00 | 1,071,500 |
| 2021-12-09 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,500.00 | 953,300 |
| 2021-12-08 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 1,928,600 |
| 2021-12-07 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 1,490.00 | 2,526,500 |
| 2021-12-06 | 1,460.00 | 1,500.00 | 1,460.00 | 1,495.00 | 1,495.00 | 2,197,200 |
| 2021-12-03 | 1,475.00 | 1,485.00 | 1,455.00 | 1,460.00 | 1,460.00 | 282,400 |
| 2021-12-02 | 1,485.00 | 1,485.00 | 1,460.00 | 1,475.00 | 1,475.00 | 16,885,900 |
| 2021-12-01 | 1,505.00 | 1,515.00 | 1,485.00 | 1,485.00 | 1,485.00 | 283,900 |
| 2021-11-30 | 1,485.00 | 1,505.00 | 1,485.00 | 1,505.00 | 1,505.00 | 17,057,500 |
| 2021-11-29 | 1,475.00 | 1,475.00 | 1,470.00 | 1,475.00 | 1,475.00 | 143,300 |
| 2021-11-26 | 1,485.00 | 1,485.00 | 1,475.00 | 1,480.00 | 1,480.00 | 211,100 |
| 2021-11-25 | 1,485.00 | 1,495.00 | 1,480.00 | 1,485.00 | 1,485.00 | 217,400 |
| 2021-11-24 | 1,490.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | 211,900 |
| 2021-11-23 | 1,490.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,490.00 | 315,000 |
| 2021-11-22 | 1,495.00 | 1,525.00 | 1,485.00 | 1,490.00 | 1,490.00 | 400,400 |
| 2021-11-19 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,495.00 | 287,200 |
| 2021-11-18 | 1,500.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 377,200 |
| 2021-11-17 | 1,490.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 359,800 |
| 2021-11-16 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,490.00 | 261,600 |
| 2021-11-15 | 1,480.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,495.00 | 250,100 |
| 2021-11-12 | 1,480.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,485.00 | 232,600 |
| 2021-11-11 | 1,480.00 | 1,485.00 | 1,480.00 | 1,485.00 | 1,485.00 | 287,000 |
| 2021-11-10 | 1,475.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,485.00 | 240,100 |
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.