PT Surya Fajar Capital Tbk (IDX:SFAN)
Indonesia · Delayed Price · Currency is IDR 1,915.00
-5.00 (-0.26%)
At close: Mar 27, 2026
IDX:SFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.26% | 110,000 |
| Mar 26, 2026 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.26% | 114,800 |
| Mar 25, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 52,300 |
| Mar 17, 2026 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 54,400 |
| Mar 16, 2026 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 64,400 |
| Mar 13, 2026 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 53,400 |
| Mar 12, 2026 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 54,000 |
| Mar 11, 2026 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 53,100 |
| Mar 10, 2026 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 53,900 |
| Mar 9, 2026 | 1,930.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.52% | 53,800 |
| Mar 6, 2026 | 1,935.00 | 1,935.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.26% | 53,000 |
| Mar 5, 2026 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 58,500 |
| Mar 4, 2026 | 1,940.00 | 1,940.00 | 1,930.00 | 1,935.00 | 1,935.00 | - | 57,000 |
| Mar 3, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.26% | 56,900 |
| Mar 2, 2026 | 1,935.00 | 1,935.00 | 1,925.00 | 1,930.00 | 1,930.00 | -0.26% | 53,100 |
| 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 |