PT Surya Fajar Capital Tbk (IDX:SFAN)
Indonesia · Delayed Price · Currency is IDR 1,905.00
-5.00 (-0.26%)
Aug 8, 2025, 3:49 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,915.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.26% | 87,700 |
| Aug 6, 2025 | 1,915.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 0.26% | 104,800 |
| Aug 5, 2025 | 1,915.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 104,800 |
| Aug 4, 2025 | 1,910.00 | 1,920.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 99,700 |
| Aug 1, 2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 99,500 |
| Jul 31, 2025 | 1,920.00 | 1,920.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.52% | 94,500 |
| Jul 30, 2025 | 1,915.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 99,000 |
| Jul 29, 2025 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 104,500 |
| Jul 28, 2025 | 1,910.00 | 1,925.00 | 1,910.00 | 1,915.00 | 1,915.00 | 0.26% | 106,900 |
| Jul 25, 2025 | 1,910.00 | 1,915.00 | 1,905.00 | 1,910.00 | 1,910.00 | - | 83,200 |
| Jul 24, 2025 | 1,925.00 | 1,925.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.78% | 114,500 |
| Jul 23, 2025 | 1,930.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.26% | 104,300 |
| Jul 22, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 110,800 |
| Jul 21, 2025 | 1,930.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | - | 103,900 |
| Jul 18, 2025 | 1,920.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 0.52% | 105,600 |
| Jul 17, 2025 | 1,910.00 | 1,920.00 | 1,910.00 | 1,920.00 | 1,920.00 | 0.52% | 104,900 |
| Jul 16, 2025 | 1,910.00 | 1,910.00 | 1,905.00 | 1,910.00 | 1,910.00 | - | 105,000 |
| Jul 15, 2025 | 1,910.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 115,400 |
| Jul 14, 2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 110,100 |
| Jul 11, 2025 | 1,910.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 105,100 |
| Jul 10, 2025 | 1,910.00 | 1,910.00 | 1,905.00 | 1,910.00 | 1,910.00 | 0.26% | 108,700 |
| Jul 9, 2025 | 1,905.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | - | 105,200 |
| Jul 8, 2025 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.26% | 105,000 |
| Jul 7, 2025 | 1,910.00 | 1,910.00 | 1,905.00 | 1,910.00 | 1,910.00 | - | 115,900 |
| Jul 4, 2025 | 1,910.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.26% | 115,200 |
| Jul 3, 2025 | 1,910.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 0.26% | 136,400 |
| Jul 2, 2025 | 1,910.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.26% | 125,900 |
| Jul 1, 2025 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 130,600 |
| Jun 30, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 125,400 |
| Jun 26, 2025 | 1,915.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 0.26% | 120,300 |
| Jun 25, 2025 | 1,920.00 | 1,920.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.26% | 136,400 |
| Jun 24, 2025 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 130,800 |
| Jun 23, 2025 | 1,920.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,915.00 | -0.26% | 146,700 |
| Jun 20, 2025 | 1,925.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | - | 137,200 |
| Jun 19, 2025 | 1,930.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.26% | 157,400 |
| Jun 18, 2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.26% | 152,100 |
| Jun 17, 2025 | 1,930.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | 0.26% | 142,400 |
| Jun 16, 2025 | 1,935.00 | 1,935.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.26% | 157,700 |
| Jun 13, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 141,300 |
| Jun 12, 2025 | 1,930.00 | 1,935.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 150,500 |
| Jun 11, 2025 | 1,930.00 | 1,935.00 | 1,925.00 | 1,930.00 | 1,930.00 | - | 145,400 |
| Jun 10, 2025 | 1,930.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | 0.26% | 172,100 |
| Jun 5, 2025 | 1,915.00 | 1,930.00 | 1,915.00 | 1,925.00 | 1,925.00 | 0.52% | 156,200 |
| Jun 4, 2025 | 1,915.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | - | 162,300 |
| Jun 3, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 185,500 |
| Jun 2, 2025 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 172,100 |
| May 28, 2025 | 1,920.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,915.00 | - | 173,300 |
| May 27, 2025 | 1,925.00 | 1,925.00 | 1,905.00 | 1,915.00 | 1,915.00 | -0.52% | 183,100 |
| May 26, 2025 | 1,930.00 | 1,935.00 | 1,915.00 | 1,925.00 | 1,925.00 | -0.26% | 194,400 |
| May 23, 2025 | 1,930.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | - | 181,800 |