PT Fajar Surya Wisesa Tbk (IDX:FASW)
Indonesia · Delayed Price · Currency is IDR 5,450.00
0.00 (0.00%)
Jan 30, 2025, 9:55 AM WIB
PT Fajar Surya Wisesa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,276.91 | -0.46% | 100 |
| Jan 24, 2025 | 5,000.00 | 5,475.00 | 5,000.00 | 5,475.00 | 5,301.11 | 9.50% | 400 |
| Jan 23, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,841.20 | -5.21% | 400 |
| Jan 22, 2025 | 5,775.00 | 5,775.00 | 5,275.00 | 5,275.00 | 5,107.47 | -1.86% | 7,800 |
| Jan 21, 2025 | 5,000.00 | 5,375.00 | 4,920.00 | 5,375.00 | 5,204.29 | 9.69% | 800 |
| Jan 20, 2025 | 4,860.00 | 4,900.00 | 4,860.00 | 4,900.00 | 4,744.38 | 1.45% | 200 |
| Dec 20, 2024 | 4,380.00 | 4,830.00 | 4,380.00 | 4,830.00 | 4,676.60 | -0.41% | 200 |
| Dec 16, 2024 | 4,870.00 | 4,870.00 | 4,850.00 | 4,850.00 | 4,695.96 | -0.41% | 500 |
| Nov 29, 2024 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,715.33 | - | 1,100 |
| Nov 28, 2024 | 4,820.00 | 4,870.00 | 4,820.00 | 4,870.00 | 4,715.33 | -8.54% | 700 |
| Nov 26, 2024 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 5,155.88 | -1.84% | 100 |
| Nov 22, 2024 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,252.70 | -1.36% | 100 |
| Nov 14, 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,325.32 | - | 100 |
| Nov 13, 2024 | 4,800.00 | 5,500.00 | 4,800.00 | 5,500.00 | 5,325.32 | 10.00% | 52,000 |
| Nov 12, 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,841.20 | -4.31% | 50,000 |
| Nov 8, 2024 | 4,800.00 | 5,225.00 | 4,800.00 | 5,225.00 | 5,059.05 | -0.95% | 5,900 |
| Nov 7, 2024 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 5,107.47 | -2.31% | 100 |
| Nov 6, 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,228.50 | - | 100 |
| Nov 5, 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,228.50 | -1.82% | 100 |
| Oct 31, 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,325.32 | - | 200 |
| Oct 29, 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,325.32 | 0.46% | 100 |
| Oct 28, 2024 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 5,301.11 | -0.45% | 400 |
| Oct 25, 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,325.32 | - | 600 |
| Oct 24, 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,325.32 | - | 600 |
| Oct 23, 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,325.32 | -6.78% | 1,100 |
| Oct 22, 2024 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,712.62 | - | 300 |
| Oct 21, 2024 | 5,500.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,712.62 | - | 1,000 |
| Oct 17, 2024 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,712.62 | - | 200 |
| Oct 16, 2024 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,712.62 | -3.67% | 1,700 |
| Oct 14, 2024 | 5,600.00 | 6,125.00 | 5,600.00 | 6,125.00 | 5,930.47 | -0.81% | 2,700 |
| Oct 11, 2024 | 5,600.00 | 6,175.00 | 5,600.00 | 6,175.00 | 5,978.88 | -0.40% | 300 |
| Oct 9, 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,003.09 | - | 300 |
| Oct 1, 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,003.09 | - | 100 |
| Sep 30, 2024 | 5,850.00 | 6,225.00 | 5,850.00 | 6,200.00 | 6,003.09 | 5.98% | 2,900 |
| Sep 27, 2024 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,664.20 | - | 300 |
| Sep 26, 2024 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,664.20 | -10.00% | 3,900 |
| Sep 25, 2024 | 5,500.00 | 6,500.00 | 5,500.00 | 6,500.00 | 6,293.56 | 9.24% | 33,200 |
| Sep 23, 2024 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,761.03 | -9.85% | 5,600 |
| Sep 18, 2024 | 6,350.00 | 6,600.00 | 5,800.00 | 6,600.00 | 6,390.38 | 3.94% | 52,800 |
| Sep 17, 2024 | 6,350.00 | 6,600.00 | 6,350.00 | 6,350.00 | 6,148.32 | - | 1,400 |
| Sep 13, 2024 | 6,000.00 | 6,350.00 | 6,000.00 | 6,350.00 | 6,148.32 | - | 10,500 |
| Sep 12, 2024 | 7,050.00 | 7,050.00 | 6,350.00 | 6,350.00 | 6,148.32 | -9.93% | 13,600 |
| Sep 11, 2024 | 6,475.00 | 7,050.00 | 6,475.00 | 7,050.00 | 6,826.09 | 9.30% | 4,600 |
| Sep 10, 2024 | 5,600.00 | 6,500.00 | 5,600.00 | 6,450.00 | 6,245.15 | 4.03% | 35,300 |
| Sep 9, 2024 | 6,200.00 | 6,225.00 | 6,200.00 | 6,200.00 | 6,003.09 | -9.82% | 2,800 |
| Sep 6, 2024 | 7,575.00 | 7,575.00 | 6,875.00 | 6,875.00 | 6,656.65 | -9.84% | 32,400 |
| Sep 5, 2024 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 7,382.83 | 9.71% | 38,100 |
| Sep 4, 2024 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,729.27 | 9.88% | 700 |
| Sep 3, 2024 | 6,325.00 | 6,325.00 | 6,325.00 | 6,325.00 | 6,124.12 | 10.00% | 182,300 |
| Sep 2, 2024 | 5,700.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,567.38 | 4.07% | 23,100 |