Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | 66,400 |
| 2026-01-27 | 1,940.00 | 1,945.00 | 1,935.00 | 1,940.00 | 1,940.00 | 66,700 |
| 2026-01-26 | 1,935.00 | 1,945.00 | 1,935.00 | 1,940.00 | 1,940.00 | 59,800 |
| 2026-01-23 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 53,400 |
| 2026-01-22 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | 52,700 |
| 2026-01-21 | 1,940.00 | 1,940.00 | 1,935.00 | 1,940.00 | 1,940.00 | 68,400 |
| 2026-01-20 | 1,940.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | 56,700 |
| 2026-01-19 | 1,940.00 | 1,940.00 | 1,935.00 | 1,940.00 | 1,940.00 | 54,600 |
| 2026-01-16 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0 |
| 2026-01-15 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | 63,100 |
| 2026-01-14 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | 78,000 |
| 2026-01-13 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | 67,000 |
| 2026-01-12 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | 63,400 |
| 2026-01-09 | 1,950.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | 72,500 |
| 2026-01-08 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 66,700 |
| 2026-01-07 | 1,950.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | 72,000 |
| 2026-01-06 | 1,945.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,950.00 | 61,600 |
| 2026-01-05 | 1,945.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | 72,200 |
| 2026-01-02 | 1,940.00 | 1,945.00 | 1,940.00 | 1,945.00 | 1,945.00 | 66,900 |
| 2026-01-01 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-12-31 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-12-30 | 1,940.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | 63,700 |
| 2025-12-29 | 1,940.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | 68,100 |
| 2025-12-26 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0 |
| 2025-12-25 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0 |
| 2025-12-24 | 1,940.00 | 1,940.00 | 1,930.00 | 1,935.00 | 1,935.00 | 62,400 |
| 2025-12-23 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | 124,400 |
| 2025-12-22 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | 76,900 |
| 2025-12-19 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | 75,400 |
| 2025-12-18 | 1,950.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | 78,100 |
| 2025-12-17 | 1,940.00 | 1,945.00 | 1,940.00 | 1,945.00 | 1,945.00 | 62,100 |
| 2025-12-16 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | 72,200 |
| 2025-12-15 | 1,940.00 | 1,945.00 | 1,940.00 | 1,945.00 | 1,945.00 | 67,100 |
| 2025-12-12 | 1,940.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | 72,800 |
| 2025-12-11 | 1,945.00 | 1,950.00 | 1,940.00 | 1,945.00 | 1,945.00 | 77,500 |
| 2025-12-10 | 1,945.00 | 1,945.00 | 1,935.00 | 1,940.00 | 1,940.00 | 72,900 |
| 2025-12-09 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | 77,400 |
| 2025-12-08 | 1,940.00 | 1,945.00 | 1,935.00 | 1,940.00 | 1,940.00 | 74,000 |
| 2025-12-05 | 1,945.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | 67,300 |
| 2025-12-04 | 1,950.00 | 1,950.00 | 1,920.00 | 1,945.00 | 1,945.00 | 67,100 |
| 2025-12-03 | 1,940.00 | 1,960.00 | 1,940.00 | 1,955.00 | 1,955.00 | 87,900 |
| 2025-12-02 | 1,940.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | 84,400 |
| 2025-12-01 | 1,940.00 | 1,940.00 | 1,935.00 | 1,940.00 | 1,940.00 | 73,800 |
| 2025-11-28 | 1,945.00 | 1,950.00 | 1,935.00 | 1,935.00 | 1,935.00 | 76,200 |
| 2025-11-27 | 1,940.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | 88,100 |
| 2025-11-26 | 1,935.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,945.00 | 82,500 |
| 2025-11-25 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | 77,700 |
| 2025-11-24 | 1,920.00 | 1,940.00 | 1,920.00 | 1,935.00 | 1,935.00 | 79,700 |
| 2025-11-21 | 1,930.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | 83,200 |
| 2025-11-20 | 1,925.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | 86,100 |
| 2025-11-19 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 86,000 |
| 2025-11-18 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 79,400 |
| 2025-11-17 | 1,925.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,925.00 | 84,500 |
| 2025-11-14 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 78,100 |
| 2025-11-13 | 1,925.00 | 1,925.00 | 1,915.00 | 1,925.00 | 1,925.00 | 93,600 |
| 2025-11-12 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 104,000 |
| 2025-11-11 | 1,925.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,920.00 | 97,800 |
| 2025-11-10 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 88,400 |
| 2025-11-07 | 1,925.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | 78,300 |
| 2025-11-06 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 78,100 |
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.