PT Surya Fajar Capital Tbk (IDX:SFAN)
Indonesia · Delayed Price · Currency is IDR 1,935.00
-5.00 (-0.26%)
At close: Feb 27, 2026
IDX:SFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.26% | 51,700 |
| Feb 26, 2026 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 57,700 |
| Feb 25, 2026 | 1,940.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 58,200 |
| Feb 24, 2026 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.26% | 58,500 |
| Feb 23, 2026 | 1,940.00 | 1,945.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.26% | 51,700 |
| Feb 20, 2026 | 1,940.00 | 1,950.00 | 1,935.00 | 1,940.00 | 1,940.00 | -0.51% | 54,700 |
| Feb 19, 2026 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 0.52% | 61,800 |
| Feb 18, 2026 | 1,935.00 | 1,940.00 | 1,925.00 | 1,940.00 | 1,940.00 | 0.26% | 53,700 |
| Feb 13, 2026 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 53,500 |
| Feb 12, 2026 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 63,200 |
| Feb 11, 2026 | 1,935.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,935.00 | - | 62,200 |
| Feb 10, 2026 | 1,930.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,935.00 | 0.26% | 56,100 |
| Feb 9, 2026 | 1,930.00 | 1,935.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 53,600 |
| Feb 6, 2026 | 1,935.00 | 1,935.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.26% | 53,600 |
| Feb 5, 2026 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 52,800 |
| Feb 4, 2026 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 58,700 |
| Feb 3, 2026 | 1,935.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,935.00 | 0.26% | 71,800 |
| Feb 2, 2026 | 1,935.00 | 1,955.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.26% | 58,200 |
| Jan 30, 2026 | 1,935.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,935.00 | - | 63,800 |
| Jan 29, 2026 | 1,940.00 | 1,940.00 | 1,930.00 | 1,935.00 | 1,935.00 | -0.26% | 58,500 |
| Jan 28, 2026 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 66,400 |
| Jan 27, 2026 | 1,940.00 | 1,945.00 | 1,935.00 | 1,940.00 | 1,940.00 | - | 66,700 |
| Jan 26, 2026 | 1,935.00 | 1,945.00 | 1,935.00 | 1,940.00 | 1,940.00 | 0.26% | 59,800 |
| Jan 23, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 53,400 |
| Jan 22, 2026 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.26% | 52,700 |
| Jan 21, 2026 | 1,940.00 | 1,940.00 | 1,935.00 | 1,940.00 | 1,940.00 | - | 68,400 |
| Jan 20, 2026 | 1,940.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 56,700 |
| Jan 19, 2026 | 1,940.00 | 1,940.00 | 1,935.00 | 1,940.00 | 1,940.00 | 0.26% | 54,600 |
| Jan 15, 2026 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 63,100 |
| Jan 14, 2026 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.26% | 78,000 |
| Jan 13, 2026 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 67,000 |
| Jan 12, 2026 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.26% | 63,400 |
| Jan 9, 2026 | 1,950.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.26% | 72,500 |
| Jan 8, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 66,700 |
| Jan 7, 2026 | 1,950.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 72,000 |
| Jan 6, 2026 | 1,945.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,950.00 | 0.26% | 61,600 |
| Jan 5, 2026 | 1,945.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | 72,200 |
| Jan 2, 2026 | 1,940.00 | 1,945.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.26% | 66,900 |
| Dec 30, 2025 | 1,940.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 63,700 |
| Dec 29, 2025 | 1,940.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.26% | 68,100 |
| Dec 24, 2025 | 1,940.00 | 1,940.00 | 1,930.00 | 1,935.00 | 1,935.00 | - | 62,400 |
| Dec 23, 2025 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.26% | 124,400 |
| Dec 22, 2025 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 76,900 |
| Dec 19, 2025 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.26% | 75,400 |
| Dec 18, 2025 | 1,950.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | 78,100 |
| Dec 17, 2025 | 1,940.00 | 1,945.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.26% | 62,100 |
| Dec 16, 2025 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.26% | 72,200 |
| Dec 15, 2025 | 1,940.00 | 1,945.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.26% | 67,100 |
| Dec 12, 2025 | 1,940.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.26% | 72,800 |
| Dec 11, 2025 | 1,945.00 | 1,950.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.26% | 77,500 |