Surya Fajar Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,855.00 | 1,865.00 | 1,850.00 | 1,860.00 | 1,860.00 | 194,200 |
| 2024-10-30 | 1,860.00 | 1,860.00 | 1,855.00 | 1,855.00 | 1,855.00 | 192,900 |
| 2024-10-29 | 1,855.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,860.00 | 171,800 |
| 2024-10-28 | 1,855.00 | 1,860.00 | 1,855.00 | 1,855.00 | 1,855.00 | 163,600 |
| 2024-10-25 | 1,855.00 | 1,860.00 | 1,855.00 | 1,855.00 | 1,855.00 | 177,500 |
| 2024-10-24 | 1,855.00 | 1,865.00 | 1,850.00 | 1,860.00 | 1,860.00 | 166,000 |
| 2024-10-23 | 1,860.00 | 1,865.00 | 1,845.00 | 1,860.00 | 1,860.00 | 161,700 |
| 2024-10-22 | 1,850.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,860.00 | 152,100 |
| 2024-10-21 | 1,855.00 | 1,860.00 | 1,850.00 | 1,855.00 | 1,855.00 | 147,000 |
| 2024-10-18 | 1,850.00 | 1,855.00 | 1,850.00 | 1,855.00 | 1,855.00 | 131,600 |
| 2024-10-17 | 1,850.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,850.00 | 189,900 |
| 2024-10-16 | 1,845.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,850.00 | 135,300 |
| 2024-10-15 | 1,845.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,850.00 | 124,600 |
| 2024-10-14 | 1,835.00 | 1,845.00 | 1,835.00 | 1,840.00 | 1,840.00 | 114,400 |
| 2024-10-11 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 119,700 |
| 2024-10-10 | 1,840.00 | 1,840.00 | 1,835.00 | 1,840.00 | 1,840.00 | 108,900 |
| 2024-10-09 | 1,835.00 | 1,840.00 | 1,835.00 | 1,835.00 | 1,835.00 | 109,000 |
| 2024-10-08 | 1,840.00 | 1,840.00 | 1,835.00 | 1,835.00 | 1,835.00 | 92,500 |
| 2024-10-07 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 87,000 |
| 2024-10-04 | 1,840.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,840.00 | 97,900 |
| 2024-10-03 | 1,840.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,840.00 | 119,500 |
| 2024-10-02 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 108,700 |
| 2024-10-01 | 1,840.00 | 1,845.00 | 1,840.00 | 1,845.00 | 1,845.00 | 108,600 |
| 2024-09-30 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 140,100 |
| 2024-09-27 | 1,840.00 | 1,840.00 | 1,835.00 | 1,840.00 | 1,840.00 | 126,500 |
| 2024-09-26 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 114,100 |
| 2024-09-25 | 1,845.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,845.00 | 173,200 |
| 2024-09-24 | 1,840.00 | 1,845.00 | 1,840.00 | 1,845.00 | 1,845.00 | 124,900 |
| 2024-09-23 | 1,840.00 | 1,840.00 | 1,835.00 | 1,840.00 | 1,840.00 | 109,000 |
| 2024-09-20 | 1,845.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,840.00 | 114,900 |
| 2024-09-19 | 1,840.00 | 1,855.00 | 1,840.00 | 1,845.00 | 1,845.00 | 143,100 |
| 2024-09-18 | 1,835.00 | 1,840.00 | 1,830.00 | 1,835.00 | 1,835.00 | 112,500 |
| 2024-09-17 | 1,835.00 | 1,840.00 | 1,835.00 | 1,835.00 | 1,835.00 | 109,200 |
| 2024-09-13 | 1,840.00 | 1,840.00 | 1,835.00 | 1,835.00 | 1,835.00 | 109,200 |
| 2024-09-12 | 1,835.00 | 1,840.00 | 1,835.00 | 1,840.00 | 1,840.00 | 99,500 |
| 2024-09-11 | 1,835.00 | 1,840.00 | 1,835.00 | 1,835.00 | 1,835.00 | 109,300 |
| 2024-09-10 | 1,830.00 | 1,835.00 | 1,830.00 | 1,835.00 | 1,835.00 | 118,500 |
| 2024-09-09 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 98,400 |
| 2024-09-06 | 1,825.00 | 1,835.00 | 1,825.00 | 1,830.00 | 1,830.00 | 136,800 |
| 2024-09-05 | 1,825.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 126,200 |
| 2024-09-04 | 1,815.00 | 1,825.00 | 1,815.00 | 1,820.00 | 1,820.00 | 182,600 |
| 2024-09-03 | 1,820.00 | 1,820.00 | 1,815.00 | 1,815.00 | 1,815.00 | 110,000 |
| 2024-09-02 | 1,820.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 109,900 |
| 2024-08-30 | 1,820.00 | 1,825.00 | 1,820.00 | 1,820.00 | 1,820.00 | 127,200 |
| 2024-08-29 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 105,600 |
| 2024-08-28 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 107,000 |
| 2024-08-27 | 1,820.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 166,200 |
| 2024-08-26 | 1,820.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 118,000 |
| 2024-08-23 | 1,820.00 | 1,820.00 | 1,815.00 | 1,820.00 | 1,820.00 | 120,200 |
| 2024-08-22 | 1,815.00 | 1,820.00 | 1,815.00 | 1,820.00 | 1,820.00 | 110,200 |
| 2024-08-21 | 1,820.00 | 1,820.00 | 1,815.00 | 1,820.00 | 1,820.00 | 151,300 |
| 2024-08-20 | 1,815.00 | 1,820.00 | 1,815.00 | 1,820.00 | 1,820.00 | 126,700 |
| 2024-08-19 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 177,400 |
| 2024-08-16 | 1,810.00 | 1,815.00 | 1,810.00 | 1,810.00 | 1,810.00 | 131,600 |
| 2024-08-15 | 1,810.00 | 1,810.00 | 1,805.00 | 1,805.00 | 1,805.00 | 133,900 |
| 2024-08-14 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 144,200 |
| 2024-08-13 | 1,810.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,815.00 | 138,000 |
| 2024-08-12 | 1,805.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,810.00 | 116,200 |
| 2024-08-09 | 1,805.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,810.00 | 121,800 |
| 2024-08-08 | 1,810.00 | 1,810.00 | 1,805.00 | 1,805.00 | 1,805.00 | 138,700 |
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.