Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,910.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | 273,500 |
| 2025-05-08 | 1,900.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,915.00 | 377,000 |
| 2025-05-07 | 1,905.00 | 1,905.00 | 1,900.00 | 1,900.00 | 1,900.00 | 231,300 |
| 2025-05-06 | 1,900.00 | 1,905.00 | 1,900.00 | 1,905.00 | 1,905.00 | 226,100 |
| 2025-05-05 | 1,895.00 | 1,900.00 | 1,895.00 | 1,900.00 | 1,900.00 | 210,600 |
| 2025-05-02 | 1,890.00 | 1,910.00 | 1,890.00 | 1,900.00 | 1,900.00 | 200,300 |
| 2025-04-30 | 1,890.00 | 1,895.00 | 1,890.00 | 1,895.00 | 1,895.00 | 212,000 |
| 2025-04-29 | 1,890.00 | 1,895.00 | 1,885.00 | 1,890.00 | 1,890.00 | 238,400 |
| 2025-04-28 | 1,890.00 | 1,895.00 | 1,890.00 | 1,890.00 | 1,890.00 | 227,300 |
| 2025-04-25 | 1,885.00 | 1,890.00 | 1,885.00 | 1,890.00 | 1,890.00 | 212,500 |
| 2025-04-24 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 222,900 |
| 2025-04-23 | 1,880.00 | 1,885.00 | 1,880.00 | 1,880.00 | 1,880.00 | 218,300 |
| 2025-04-22 | 1,875.00 | 1,885.00 | 1,870.00 | 1,885.00 | 1,885.00 | 213,200 |
| 2025-04-21 | 1,875.00 | 1,880.00 | 1,875.00 | 1,880.00 | 1,880.00 | 203,300 |
| 2025-04-17 | 1,870.00 | 1,885.00 | 1,870.00 | 1,880.00 | 1,880.00 | 188,200 |
| 2025-04-16 | 1,870.00 | 1,880.00 | 1,870.00 | 1,875.00 | 1,875.00 | 180,500 |
| 2025-04-15 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 161,500 |
| 2025-04-14 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 144,400 |
| 2025-04-11 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 133,800 |
| 2025-04-10 | 1,860.00 | 1,875.00 | 1,860.00 | 1,870.00 | 1,870.00 | 140,300 |
| 2025-04-09 | 1,855.00 | 1,865.00 | 1,855.00 | 1,855.00 | 1,855.00 | 146,200 |
| 2025-04-08 | 1,855.00 | 1,865.00 | 1,855.00 | 1,860.00 | 1,860.00 | 135,600 |
| 2025-03-27 | 1,865.00 | 1,870.00 | 1,865.00 | 1,870.00 | 1,870.00 | 190,200 |
| 2025-03-26 | 1,865.00 | 1,870.00 | 1,855.00 | 1,870.00 | 1,870.00 | 204,100 |
| 2025-03-25 | 1,860.00 | 1,860.00 | 1,855.00 | 1,860.00 | 1,860.00 | 215,600 |
| 2025-03-24 | 1,860.00 | 1,860.00 | 1,850.00 | 1,855.00 | 1,855.00 | 189,200 |
| 2025-03-21 | 1,855.00 | 1,860.00 | 1,855.00 | 1,855.00 | 1,855.00 | 189,100 |
| 2025-03-20 | 1,855.00 | 1,860.00 | 1,855.00 | 1,860.00 | 1,860.00 | 210,100 |
| 2025-03-19 | 1,850.00 | 1,855.00 | 1,850.00 | 1,850.00 | 1,850.00 | 205,300 |
| 2025-03-18 | 1,855.00 | 1,860.00 | 1,850.00 | 1,850.00 | 1,850.00 | 240,300 |
| 2025-03-17 | 1,860.00 | 1,865.00 | 1,855.00 | 1,855.00 | 1,855.00 | 183,000 |
| 2025-03-14 | 1,860.00 | 1,865.00 | 1,855.00 | 1,855.00 | 1,855.00 | 190,600 |
| 2025-03-13 | 1,860.00 | 1,860.00 | 1,840.00 | 1,860.00 | 1,860.00 | 196,500 |
| 2025-03-12 | 1,860.00 | 1,865.00 | 1,860.00 | 1,865.00 | 1,865.00 | 187,900 |
| 2025-03-11 | 1,860.00 | 1,870.00 | 1,855.00 | 1,865.00 | 1,865.00 | 207,200 |
| 2025-03-10 | 1,855.00 | 1,865.00 | 1,855.00 | 1,860.00 | 1,860.00 | 199,200 |
| 2025-03-07 | 1,850.00 | 1,855.00 | 1,850.00 | 1,855.00 | 1,855.00 | 210,500 |
| 2025-03-06 | 1,850.00 | 1,860.00 | 1,840.00 | 1,855.00 | 1,855.00 | 215,700 |
| 2025-03-05 | 1,850.00 | 1,855.00 | 1,845.00 | 1,850.00 | 1,850.00 | 194,800 |
| 2025-03-04 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,845.00 | 162,500 |
| 2025-03-03 | 1,830.00 | 1,855.00 | 1,825.00 | 1,850.00 | 1,850.00 | 194,600 |
| 2025-02-28 | 1,830.00 | 1,835.00 | 1,825.00 | 1,825.00 | 1,825.00 | 191,600 |
| 2025-02-27 | 1,835.00 | 1,840.00 | 1,830.00 | 1,830.00 | 1,830.00 | 199,200 |
| 2025-02-26 | 1,840.00 | 1,845.00 | 1,835.00 | 1,835.00 | 1,835.00 | 218,200 |
| 2025-02-25 | 1,840.00 | 1,845.00 | 1,835.00 | 1,835.00 | 1,835.00 | 189,100 |
| 2025-02-24 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 1,840.00 | 201,000 |
| 2025-02-21 | 1,850.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,850.00 | 205,800 |
| 2025-02-20 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,845.00 | 205,700 |
| 2025-02-19 | 1,855.00 | 1,855.00 | 1,845.00 | 1,845.00 | 1,845.00 | 216,500 |
| 2025-02-18 | 1,850.00 | 1,855.00 | 1,850.00 | 1,855.00 | 1,855.00 | 194,400 |
| 2025-02-17 | 1,850.00 | 1,855.00 | 1,850.00 | 1,855.00 | 1,855.00 | 188,900 |
| 2025-02-14 | 1,845.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,850.00 | 189,400 |
| 2025-02-13 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,845.00 | 189,600 |
| 2025-02-12 | 1,840.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,850.00 | 179,200 |
| 2025-02-11 | 1,840.00 | 1,840.00 | 1,835.00 | 1,835.00 | 1,835.00 | 174,200 |
| 2025-02-10 | 1,845.00 | 1,845.00 | 1,835.00 | 1,835.00 | 1,835.00 | 163,300 |
| 2025-02-07 | 1,845.00 | 1,845.00 | 1,835.00 | 1,840.00 | 1,840.00 | 159,200 |
| 2025-02-06 | 1,850.00 | 1,860.00 | 1,845.00 | 1,845.00 | 1,845.00 | 191,000 |
| 2025-02-05 | 1,855.00 | 1,855.00 | 1,850.00 | 1,855.00 | 1,855.00 | 183,600 |
| 2025-02-04 | 1,850.00 | 1,860.00 | 1,850.00 | 1,855.00 | 1,855.00 | 188,600 |
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.