Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,910.00 | 1,925.00 | 1,900.00 | 1,910.00 | 1,910.00 | 108,000 |
| 2025-08-11 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | 100,000 |
| 2025-08-08 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | 94,800 |
| 2025-08-07 | 1,915.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | 104,900 |
| 2025-08-06 | 1,915.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 104,800 |
| 2025-08-05 | 1,915.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | 104,800 |
| 2025-08-04 | 1,910.00 | 1,920.00 | 1,910.00 | 1,910.00 | 1,910.00 | 99,700 |
| 2025-08-01 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 99,500 |
| 2025-07-31 | 1,920.00 | 1,920.00 | 1,910.00 | 1,910.00 | 1,910.00 | 94,500 |
| 2025-07-30 | 1,915.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | 99,000 |
| 2025-07-29 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | 104,500 |
| 2025-07-28 | 1,910.00 | 1,925.00 | 1,910.00 | 1,915.00 | 1,915.00 | 106,900 |
| 2025-07-25 | 1,910.00 | 1,915.00 | 1,905.00 | 1,910.00 | 1,910.00 | 83,200 |
| 2025-07-24 | 1,925.00 | 1,925.00 | 1,910.00 | 1,910.00 | 1,910.00 | 114,500 |
| 2025-07-23 | 1,930.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,925.00 | 104,300 |
| 2025-07-22 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 110,800 |
| 2025-07-21 | 1,930.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | 103,900 |
| 2025-07-18 | 1,920.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 105,600 |
| 2025-07-17 | 1,910.00 | 1,920.00 | 1,910.00 | 1,920.00 | 1,920.00 | 104,900 |
| 2025-07-16 | 1,910.00 | 1,910.00 | 1,905.00 | 1,910.00 | 1,910.00 | 105,000 |
| 2025-07-15 | 1,910.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | 115,400 |
| 2025-07-14 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 110,100 |
| 2025-07-11 | 1,910.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | 105,100 |
| 2025-07-10 | 1,910.00 | 1,910.00 | 1,905.00 | 1,910.00 | 1,910.00 | 108,700 |
| 2025-07-09 | 1,905.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | 105,200 |
| 2025-07-08 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | 105,000 |
| 2025-07-07 | 1,910.00 | 1,910.00 | 1,905.00 | 1,910.00 | 1,910.00 | 115,900 |
| 2025-07-04 | 1,910.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | 115,200 |
| 2025-07-03 | 1,910.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 136,400 |
| 2025-07-02 | 1,910.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | 125,900 |
| 2025-07-01 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | 130,600 |
| 2025-06-30 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 125,400 |
| 2025-06-26 | 1,915.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 120,300 |
| 2025-06-25 | 1,920.00 | 1,920.00 | 1,910.00 | 1,910.00 | 1,910.00 | 136,400 |
| 2025-06-24 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | 130,800 |
| 2025-06-23 | 1,920.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,915.00 | 146,700 |
| 2025-06-20 | 1,925.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | 137,200 |
| 2025-06-19 | 1,930.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,920.00 | 157,400 |
| 2025-06-18 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 152,100 |
| 2025-06-17 | 1,930.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | 142,400 |
| 2025-06-16 | 1,935.00 | 1,935.00 | 1,925.00 | 1,925.00 | 1,925.00 | 157,700 |
| 2025-06-13 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 141,300 |
| 2025-06-12 | 1,930.00 | 1,935.00 | 1,930.00 | 1,930.00 | 1,930.00 | 150,500 |
| 2025-06-11 | 1,930.00 | 1,935.00 | 1,925.00 | 1,930.00 | 1,930.00 | 145,400 |
| 2025-06-10 | 1,930.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | 172,100 |
| 2025-06-05 | 1,915.00 | 1,930.00 | 1,915.00 | 1,925.00 | 1,925.00 | 156,200 |
| 2025-06-04 | 1,915.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 162,300 |
| 2025-06-03 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 185,500 |
| 2025-06-02 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | 172,100 |
| 2025-05-28 | 1,920.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,915.00 | 173,300 |
| 2025-05-27 | 1,925.00 | 1,925.00 | 1,905.00 | 1,915.00 | 1,915.00 | 183,100 |
| 2025-05-26 | 1,930.00 | 1,935.00 | 1,915.00 | 1,925.00 | 1,925.00 | 194,400 |
| 2025-05-23 | 1,930.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | 124,000 |
| 2025-05-22 | 1,930.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 192,700 |
| 2025-05-21 | 1,920.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 207,500 |
| 2025-05-20 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 200,500 |
| 2025-05-19 | 1,920.00 | 1,925.00 | 1,910.00 | 1,920.00 | 1,920.00 | 182,900 |
| 2025-05-16 | 1,915.00 | 1,925.00 | 1,910.00 | 1,925.00 | 1,925.00 | 184,700 |
| 2025-05-15 | 1,915.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 182,700 |
| 2025-05-14 | 1,915.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 200,200 |
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.