Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,850.00 | 1,860.00 | 1,850.00 | 1,855.00 | 1,855.00 | 188,600 |
| 2025-02-03 | 1,855.00 | 1,855.00 | 1,845.00 | 1,850.00 | 1,850.00 | 178,500 |
| 2025-01-31 | 1,850.00 | 1,855.00 | 1,845.00 | 1,855.00 | 1,855.00 | 162,100 |
| 2025-01-30 | 1,855.00 | 1,860.00 | 1,850.00 | 1,850.00 | 1,850.00 | 178,100 |
| 2025-01-24 | 1,860.00 | 1,865.00 | 1,850.00 | 1,855.00 | 1,855.00 | 167,100 |
| 2025-01-23 | 1,855.00 | 1,865.00 | 1,850.00 | 1,860.00 | 1,860.00 | 172,100 |
| 2025-01-22 | 1,850.00 | 1,855.00 | 1,845.00 | 1,855.00 | 1,855.00 | 178,500 |
| 2025-01-21 | 1,850.00 | 1,855.00 | 1,845.00 | 1,850.00 | 1,850.00 | 173,000 |
| 2025-01-20 | 1,845.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,850.00 | 157,200 |
| 2025-01-17 | 1,845.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,845.00 | 146,500 |
| 2025-01-16 | 1,845.00 | 1,845.00 | 1,840.00 | 1,845.00 | 1,845.00 | 168,300 |
| 2025-01-15 | 1,840.00 | 1,845.00 | 1,835.00 | 1,845.00 | 1,845.00 | 178,300 |
| 2025-01-14 | 1,845.00 | 1,850.00 | 1,835.00 | 1,835.00 | 1,835.00 | 174,200 |
| 2025-01-13 | 1,845.00 | 1,855.00 | 1,840.00 | 1,845.00 | 1,845.00 | 162,500 |
| 2025-01-10 | 1,845.00 | 1,855.00 | 1,840.00 | 1,850.00 | 1,850.00 | 146,200 |
| 2025-01-09 | 1,845.00 | 1,850.00 | 1,835.00 | 1,845.00 | 1,845.00 | 141,100 |
| 2025-01-08 | 1,845.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,840.00 | 152,300 |
| 2025-01-07 | 1,845.00 | 1,845.00 | 1,840.00 | 1,845.00 | 1,845.00 | 146,600 |
| 2025-01-06 | 1,845.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,840.00 | 146,800 |
| 2025-01-03 | 1,840.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,840.00 | 152,300 |
| 2025-01-02 | 1,835.00 | 1,845.00 | 1,835.00 | 1,840.00 | 1,840.00 | 141,500 |
| 2024-12-30 | 1,830.00 | 1,835.00 | 1,830.00 | 1,830.00 | 1,830.00 | 103,900 |
| 2024-12-27 | 1,835.00 | 1,835.00 | 1,825.00 | 1,830.00 | 1,830.00 | 115,000 |
| 2024-12-24 | 1,835.00 | 1,835.00 | 1,825.00 | 1,830.00 | 1,830.00 | 132,100 |
| 2024-12-23 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 114,500 |
| 2024-12-20 | 1,835.00 | 1,835.00 | 1,825.00 | 1,830.00 | 1,830.00 | 126,000 |
| 2024-12-19 | 1,830.00 | 1,830.00 | 1,825.00 | 1,830.00 | 1,830.00 | 126,100 |
| 2024-12-18 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 125,700 |
| 2024-12-17 | 1,840.00 | 1,840.00 | 1,830.00 | 1,830.00 | 1,830.00 | 150,400 |
| 2024-12-16 | 1,840.00 | 1,840.00 | 1,835.00 | 1,835.00 | 1,835.00 | 130,900 |
| 2024-12-13 | 1,845.00 | 1,845.00 | 1,835.00 | 1,835.00 | 1,835.00 | 162,200 |
| 2024-12-12 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 166,800 |
| 2024-12-11 | 1,845.00 | 1,845.00 | 1,840.00 | 1,845.00 | 1,845.00 | 163,000 |
| 2024-12-10 | 1,845.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,840.00 | 152,200 |
| 2024-12-09 | 1,845.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,845.00 | 147,100 |
| 2024-12-06 | 1,845.00 | 1,845.00 | 1,840.00 | 1,845.00 | 1,845.00 | 146,600 |
| 2024-12-05 | 1,845.00 | 1,845.00 | 1,840.00 | 1,845.00 | 1,845.00 | 141,100 |
| 2024-12-04 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 146,400 |
| 2024-12-03 | 1,845.00 | 1,845.00 | 1,840.00 | 1,845.00 | 1,845.00 | 146,600 |
| 2024-12-02 | 1,840.00 | 1,845.00 | 1,835.00 | 1,840.00 | 1,840.00 | 135,800 |
| 2024-11-29 | 1,840.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,840.00 | 120,800 |
| 2024-11-28 | 1,845.00 | 1,845.00 | 1,840.00 | 1,845.00 | 1,845.00 | 131,000 |
| 2024-11-26 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 135,600 |
| 2024-11-25 | 1,840.00 | 1,845.00 | 1,840.00 | 1,845.00 | 1,845.00 | 152,000 |
| 2024-11-22 | 1,840.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,840.00 | 148,900 |
| 2024-11-21 | 1,840.00 | 1,840.00 | 1,835.00 | 1,835.00 | 1,835.00 | 163,400 |
| 2024-11-20 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 163,100 |
| 2024-11-19 | 1,835.00 | 1,840.00 | 1,835.00 | 1,840.00 | 1,840.00 | 193,000 |
| 2024-11-18 | 1,840.00 | 1,845.00 | 1,835.00 | 1,835.00 | 1,835.00 | 163,500 |
| 2024-11-15 | 1,845.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,840.00 | 213,200 |
| 2024-11-14 | 1,845.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,845.00 | 155,100 |
| 2024-11-13 | 1,845.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,850.00 | 135,500 |
| 2024-11-12 | 1,840.00 | 1,845.00 | 1,840.00 | 1,845.00 | 1,845.00 | 141,100 |
| 2024-11-11 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 135,900 |
| 2024-11-08 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 135,900 |
| 2024-11-07 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 1,840.00 | 136,200 |
| 2024-11-06 | 1,855.00 | 1,855.00 | 1,850.00 | 1,850.00 | 1,850.00 | 197,300 |
| 2024-11-05 | 1,850.00 | 1,855.00 | 1,850.00 | 1,855.00 | 1,855.00 | 151,200 |
| 2024-11-04 | 1,855.00 | 1,860.00 | 1,850.00 | 1,850.00 | 1,850.00 | 162,000 |
| 2024-11-01 | 1,855.00 | 1,860.00 | 1,855.00 | 1,855.00 | 1,855.00 | 171,700 |
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.