Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,925.00 | 1,930.00 | 1,915.00 | 1,915.00 | 1,915.00 | 78,400 |
| 2025-11-03 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 68,000 |
| 2025-10-31 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 79,200 |
| 2025-10-30 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 68,100 |
| 2025-10-29 | 1,920.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | 78,300 |
| 2025-10-28 | 1,915.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | 73,100 |
| 2025-10-27 | 1,925.00 | 1,925.00 | 1,910.00 | 1,915.00 | 1,915.00 | 68,300 |
| 2025-10-24 | 1,920.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 62,800 |
| 2025-10-23 | 1,915.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 62,600 |
| 2025-10-22 | 1,920.00 | 1,925.00 | 1,915.00 | 1,915.00 | 1,915.00 | 78,400 |
| 2025-10-21 | 1,915.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 73,400 |
| 2025-10-20 | 1,915.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,915.00 | 68,100 |
| 2025-10-17 | 1,920.00 | 1,920.00 | 1,910.00 | 1,910.00 | 1,910.00 | 63,000 |
| 2025-10-16 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 62,500 |
| 2025-10-15 | 1,920.00 | 1,925.00 | 1,915.00 | 1,915.00 | 1,915.00 | 67,900 |
| 2025-10-14 | 1,925.00 | 1,925.00 | 1,915.00 | 1,915.00 | 1,915.00 | 68,100 |
| 2025-10-13 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 57,400 |
| 2025-10-10 | 1,930.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,925.00 | 62,500 |
| 2025-10-09 | 1,930.00 | 1,935.00 | 1,925.00 | 1,935.00 | 1,935.00 | 72,600 |
| 2025-10-08 | 1,930.00 | 1,935.00 | 1,925.00 | 1,930.00 | 1,930.00 | 77,900 |
| 2025-10-07 | 1,925.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | 67,700 |
| 2025-10-06 | 1,920.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 64,900 |
| 2025-10-03 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 57,300 |
| 2025-10-02 | 1,920.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,925.00 | 67,600 |
| 2025-10-01 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 73,400 |
| 2025-09-30 | 1,920.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,925.00 | 74,400 |
| 2025-09-29 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 67,700 |
| 2025-09-26 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 57,900 |
| 2025-09-25 | 1,925.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,925.00 | 67,600 |
| 2025-09-24 | 1,925.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,925.00 | 62,500 |
| 2025-09-23 | 1,920.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,925.00 | 78,200 |
| 2025-09-22 | 1,920.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,925.00 | 75,300 |
| 2025-09-19 | 1,925.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,925.00 | 68,500 |
| 2025-09-18 | 1,930.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,920.00 | 78,100 |
| 2025-09-17 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 78,300 |
| 2025-09-16 | 1,920.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | 73,800 |
| 2025-09-15 | 1,920.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | 79,100 |
| 2025-09-12 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 72,900 |
| 2025-09-11 | 1,915.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 83,500 |
| 2025-09-10 | 1,915.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 78,500 |
| 2025-09-09 | 1,915.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | 84,000 |
| 2025-09-08 | 1,915.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,915.00 | 78,400 |
| 2025-09-05 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2025-09-04 | 1,915.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | 73,300 |
| 2025-09-03 | 1,920.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | 73,500 |
| 2025-09-02 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 78,300 |
| 2025-09-01 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 52,100 |
| 2025-08-29 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 62,700 |
| 2025-08-28 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 104,800 |
| 2025-08-27 | 1,920.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 99,400 |
| 2025-08-26 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 104,600 |
| 2025-08-25 | 1,915.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 112,900 |
| 2025-08-22 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 83,600 |
| 2025-08-21 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | 99,500 |
| 2025-08-20 | 1,915.00 | 1,915.00 | 1,905.00 | 1,915.00 | 1,915.00 | 104,700 |
| 2025-08-19 | 1,915.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | 100,000 |
| 2025-08-18 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0 |
| 2025-08-15 | 1,910.00 | 1,915.00 | 1,905.00 | 1,915.00 | 1,915.00 | 102,800 |
| 2025-08-14 | 1,910.00 | 1,910.00 | 1,905.00 | 1,910.00 | 1,910.00 | 94,500 |
| 2025-08-13 | 1,910.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | 105,300 |
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.