PT Surya Fajar Capital Tbk (IDX:SFAN)
Indonesia · Delayed Price · Currency is IDR 1,955.00
0.00 (0.00%)
Oct 30, 2026, 4:00 PM WIB
IDX:SFAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,955.00 | 1,960.00 | 1,955.00 | 1,955.00 | 1,955.00 | - | 19,500 |
| Oct 29, 2026 | 1,960.00 | 1,960.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.26% | 21,700 |
| Oct 28, 2026 | 1,960.00 | 1,960.00 | 1,955.00 | 1,960.00 | 1,960.00 | - | 27,400 |
| Oct 27, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | 27,100 |
| Oct 26, 2026 | 1,960.00 | 1,965.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | 36,900 |
| Oct 23, 2026 | 1,965.00 | 1,965.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.25% | 43,100 |
| Oct 22, 2026 | 1,965.00 | 1,965.00 | 1,960.00 | 1,965.00 | 1,965.00 | - | 37,600 |
| Oct 21, 2026 | 1,965.00 | 1,965.00 | 1,960.00 | 1,965.00 | 1,965.00 | - | 42,600 |
| Oct 20, 2026 | 1,960.00 | 1,965.00 | 1,960.00 | 1,965.00 | 1,965.00 | 0.26% | 37,600 |
| Oct 19, 2026 | 1,960.00 | 1,960.00 | 1,955.00 | 1,960.00 | 1,960.00 | -0.25% | 35,800 |
| Oct 16, 2026 | 1,970.00 | 1,970.00 | 1,960.00 | 1,965.00 | 1,965.00 | -1.01% | 37,000 |
| Oct 15, 2026 | 1,990.00 | 1,995.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.25% | 46,800 |
| Oct 14, 2026 | 1,985.00 | 1,995.00 | 1,985.00 | 1,990.00 | 1,990.00 | 0.25% | 51,500 |
| Oct 13, 2026 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.25% | 52,400 |
| Oct 12, 2026 | 1,990.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 41,900 |
| Oct 9, 2026 | 1,985.00 | 1,990.00 | 1,985.00 | 1,990.00 | 1,990.00 | 0.25% | 47,700 |
| Oct 8, 2026 | 1,985.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.25% | 41,500 |
| Oct 7, 2026 | 1,990.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 41,900 |
| Oct 6, 2026 | 1,990.00 | 1,990.00 | 1,985.00 | 1,990.00 | 1,990.00 | - | 49,100 |
| Oct 5, 2026 | 1,985.00 | 1,990.00 | 1,985.00 | 1,990.00 | 1,990.00 | 0.25% | 47,700 |
| Oct 2, 2026 | 1,990.00 | 1,990.00 | 1,980.00 | 1,985.00 | 1,985.00 | -0.25% | 47,500 |
| Oct 1, 2026 | 1,990.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 45,900 |
| Sep 30, 2026 | 1,995.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.25% | 42,200 |
| Sep 29, 2026 | 1,995.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,995.00 | -0.25% | 35,900 |
| Sep 28, 2026 | 1,995.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | - | 36,800 |
| Sep 25, 2026 | 1,995.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.50% | 43,300 |
| Sep 24, 2026 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.50% | 50,800 |
| Sep 23, 2026 | 2,010.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 45,400 |
| Sep 22, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.50% | 51,800 |
| Sep 21, 2026 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | 0.50% | 51,100 |
| Sep 18, 2026 | 2,030.00 | 2,040.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.50% | 55,000 |
| Sep 17, 2026 | 2,030.00 | 2,030.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.49% | 51,100 |
| Sep 16, 2026 | 2,040.00 | 2,040.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | 54,700 |
| Sep 15, 2026 | 2,030.00 | 2,040.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | 51,500 |
| Sep 14, 2026 | 2,030.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.49% | 79,700 |
| Sep 11, 2026 | 2,030.00 | 2,060.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.49% | 79,500 |
| Sep 10, 2026 | 2,040.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.98% | 126,500 |
| Sep 9, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 162,800 |
| Sep 8, 2026 | 2,040.00 | 2,050.00 | 2,030.00 | 2,050.00 | 2,050.00 | 0.99% | 68,600 |
| Sep 7, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | 45,800 |
| Sep 4, 2026 | 2,040.00 | 2,040.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.49% | 41,300 |
| Sep 3, 2026 | 2,040.00 | 2,050.00 | 2,030.00 | 2,040.00 | 2,040.00 | - | 43,500 |
| Sep 2, 2026 | 2,050.00 | 2,050.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.49% | 49,600 |
| Sep 1, 2026 | 2,040.00 | 2,060.00 | 2,040.00 | 2,050.00 | 2,050.00 | 0.49% | 49,100 |
| Aug 31, 2026 | 2,030.00 | 2,040.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.49% | 49,400 |
| Aug 28, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | 44,400 |
| Aug 27, 2026 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 2,030.00 | - | 51,800 |
| Aug 26, 2026 | 2,030.00 | 2,050.00 | 2,020.00 | 2,030.00 | 2,030.00 | - | 43,700 |
| Aug 24, 2026 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 2,030.00 | - | 50,000 |
| Aug 21, 2026 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 2,030.00 | 0.50% | 39,500 |