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
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 21, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 20, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 19, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 18, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 17, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 14, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 13, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 12, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 11, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 10, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 7, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 6, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 5, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 4, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Feb 3, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Jan 31, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | - |
| Jan 30, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.46% | 100 |
| Jan 24, 2025 | 5,000.00 | 5,475.00 | 5,000.00 | 5,475.00 | 5,475.00 | 9.50% | 500 |
| Jan 23, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -5.21% | 400 |
| Jan 22, 2025 | 5,775.00 | 5,775.00 | 5,275.00 | 5,275.00 | 5,275.00 | -1.86% | 7,800 |
| Jan 21, 2025 | 5,000.00 | 5,375.00 | 4,920.00 | 5,375.00 | 5,375.00 | 9.69% | 900 |
| Jan 20, 2025 | 4,860.00 | 4,900.00 | 4,860.00 | 4,900.00 | 4,900.00 | 1.45% | 300 |
| Jan 17, 2025 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | - |
| Jan 16, 2025 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | - |
| Jan 15, 2025 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | - |
| Jan 14, 2025 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | - |
| Jan 13, 2025 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | - |
| Jan 10, 2025 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | - |
| Jan 9, 2025 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | - |
| Jan 8, 2025 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | - |
| Jan 7, 2025 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | - |
| Jan 6, 2025 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | - |
| Jan 3, 2025 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | - |
| Jan 2, 2025 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | - |
| Dec 30, 2024 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | - |
| Dec 27, 2024 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | - |
| Dec 24, 2024 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | - |
| Dec 23, 2024 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | - |
| Dec 20, 2024 | 4,380.00 | 4,830.00 | 4,380.00 | 4,830.00 | 4,830.00 | -0.41% | 200 |
| Dec 19, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | - |
| Dec 18, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | - |
| Dec 17, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | - |
| Dec 16, 2024 | 4,870.00 | 4,870.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.41% | 500 |
| Dec 13, 2024 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | - | - |
| Dec 12, 2024 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | - | - |
| Dec 11, 2024 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | - | - |
| Dec 10, 2024 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | - | - |
| Dec 9, 2024 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | - | - |
| Dec 6, 2024 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | - | - |