PT Surya Fajar Capital Tbk (IDX:SFAN)
Indonesia · Delayed Price · Currency is IDR 1,920.00
0.00 (0.00%)
Aug 29, 2025, 9:19 AM WIB
IDX:SFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,910.00 | 1,925.00 | 1,910.00 | 1,920.00 | 1,920.00 | - | 50,400 |
| Aug 27, 2025 | 1,920.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 99,400 |
| Aug 26, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.26% | 104,600 |
| Aug 25, 2025 | 1,915.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 112,900 |
| Aug 22, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 83,600 |
| Aug 21, 2025 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 99,500 |
| Aug 20, 2025 | 1,915.00 | 1,915.00 | 1,905.00 | 1,915.00 | 1,915.00 | 0.26% | 104,700 |
| Aug 19, 2025 | 1,915.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.26% | 100,000 |
| Aug 15, 2025 | 1,910.00 | 1,915.00 | 1,905.00 | 1,915.00 | 1,915.00 | 0.26% | 102,800 |
| Aug 14, 2025 | 1,910.00 | 1,910.00 | 1,905.00 | 1,910.00 | 1,910.00 | - | 94,500 |
| Aug 13, 2025 | 1,910.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 105,300 |
| Aug 12, 2025 | 1,910.00 | 1,925.00 | 1,900.00 | 1,910.00 | 1,910.00 | 0.26% | 108,000 |
| Aug 11, 2025 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | - | 100,000 |
| Aug 8, 2025 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.26% | 94,800 |
| Aug 7, 2025 | 1,915.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.26% | 104,900 |
| 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 |