Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0 |
| 2026-04-30 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 53,500 |
| 2026-04-29 | 1,955.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 53,100 |
| 2026-04-28 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | 54,000 |
| 2026-04-27 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 52,800 |
| 2026-04-24 | 1,950.00 | 1,955.00 | 1,945.00 | 1,945.00 | 1,945.00 | 48,200 |
| 2026-04-23 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 53,200 |
| 2026-04-22 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 53,000 |
| 2026-04-21 | 1,925.00 | 1,960.00 | 1,925.00 | 1,955.00 | 1,955.00 | 35,800 |
| 2026-04-20 | 1,915.00 | 1,930.00 | 1,915.00 | 1,925.00 | 1,925.00 | 53,700 |
| 2026-04-17 | 1,910.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,915.00 | 37,500 |
| 2026-04-16 | 1,910.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 38,100 |
| 2026-04-15 | 1,910.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | 31,700 |
| 2026-04-14 | 1,900.00 | 1,910.00 | 1,900.00 | 1,905.00 | 1,905.00 | 54,300 |
| 2026-04-13 | 1,900.00 | 1,905.00 | 1,880.00 | 1,900.00 | 1,900.00 | 52,900 |
| 2026-04-10 | 1,905.00 | 1,905.00 | 1,900.00 | 1,900.00 | 1,900.00 | 48,700 |
| 2026-04-09 | 1,905.00 | 1,905.00 | 1,900.00 | 1,905.00 | 1,905.00 | 55,700 |
| 2026-04-08 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | 59,000 |
| 2026-04-07 | 1,905.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | 54,400 |
| 2026-04-06 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | 60,300 |
| 2026-04-02 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | 54,100 |
| 2026-04-01 | 1,910.00 | 1,910.00 | 1,905.00 | 1,910.00 | 1,910.00 | 54,800 |
| 2026-03-31 | 1,910.00 | 1,915.00 | 1,905.00 | 1,905.00 | 1,905.00 | 70,600 |
| 2026-03-30 | 1,915.00 | 1,915.00 | 1,900.00 | 1,905.00 | 1,905.00 | 81,100 |
| 2026-03-27 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | 110,000 |
| 2026-03-26 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 114,800 |
| 2026-03-25 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 52,300 |
| 2026-03-17 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 54,400 |
| 2026-03-16 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 64,400 |
| 2026-03-13 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 53,400 |
| 2026-03-12 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 54,000 |
| 2026-03-11 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 53,100 |
| 2026-03-10 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 53,900 |
| 2026-03-09 | 1,930.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,920.00 | 53,800 |
| 2026-03-06 | 1,935.00 | 1,935.00 | 1,930.00 | 1,930.00 | 1,930.00 | 53,000 |
| 2026-03-05 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | 58,500 |
| 2026-03-04 | 1,940.00 | 1,940.00 | 1,930.00 | 1,935.00 | 1,935.00 | 57,000 |
| 2026-03-03 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 56,900 |
| 2026-03-02 | 1,935.00 | 1,935.00 | 1,925.00 | 1,930.00 | 1,930.00 | 53,100 |
| 2026-02-27 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | 51,700 |
| 2026-02-26 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | 57,700 |
| 2026-02-25 | 1,940.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | 58,200 |
| 2026-02-24 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | 58,500 |
| 2026-02-23 | 1,940.00 | 1,945.00 | 1,940.00 | 1,945.00 | 1,945.00 | 51,700 |
| 2026-02-20 | 1,940.00 | 1,950.00 | 1,935.00 | 1,940.00 | 1,940.00 | 54,700 |
| 2026-02-19 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 61,800 |
| 2026-02-18 | 1,935.00 | 1,940.00 | 1,925.00 | 1,940.00 | 1,940.00 | 53,700 |
| 2026-02-13 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | 53,500 |
| 2026-02-12 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | 63,200 |
| 2026-02-11 | 1,935.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,935.00 | 62,200 |
| 2026-02-10 | 1,930.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,935.00 | 56,100 |
| 2026-02-09 | 1,930.00 | 1,935.00 | 1,930.00 | 1,930.00 | 1,930.00 | 53,600 |
| 2026-02-06 | 1,935.00 | 1,935.00 | 1,930.00 | 1,930.00 | 1,930.00 | 53,600 |
| 2026-02-05 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | 52,800 |
| 2026-02-04 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | 58,700 |
| 2026-02-03 | 1,935.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,935.00 | 71,800 |
| 2026-02-02 | 1,935.00 | 1,955.00 | 1,930.00 | 1,930.00 | 1,930.00 | 58,200 |
| 2026-01-30 | 1,935.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,935.00 | 63,800 |
| 2026-01-29 | 1,940.00 | 1,940.00 | 1,930.00 | 1,935.00 | 1,935.00 | 58,500 |
| 2026-01-28 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | 66,400 |
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.