PT Surya Fajar Capital Tbk (IDX:SFAN)
Indonesia · Delayed Price · Currency is IDR 1,940.00
-5.00 (-0.26%)
Jun 5, 2026, 4:00 PM WIB
IDX:SFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.26% | 51,700 |
| Jun 4, 2026 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | 41,200 |
| Jun 3, 2026 | 1,955.00 | 1,955.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.51% | 52,200 |
| Jun 2, 2026 | 1,955.00 | 1,960.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.26% | 52,000 |
| May 29, 2026 | 1,955.00 | 1,960.00 | 1,955.00 | 1,960.00 | 1,960.00 | 0.51% | 42,600 |
| May 26, 2026 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.26% | 47,600 |
| May 25, 2026 | 1,955.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | - | 51,400 |
| May 22, 2026 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | - | 47,600 |
| May 21, 2026 | 1,955.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | - | 51,600 |
| May 20, 2026 | 1,950.00 | 1,955.00 | 1,945.00 | 1,955.00 | 1,955.00 | 0.51% | 53,000 |
| May 19, 2026 | 1,950.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | 51,300 |
| May 18, 2026 | 1,965.00 | 1,965.00 | 1,940.00 | 1,945.00 | 1,945.00 | -1.27% | 53,700 |
| May 13, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 42,300 |
| May 12, 2026 | 1,965.00 | 1,970.00 | 1,965.00 | 1,970.00 | 1,970.00 | - | 52,400 |
| May 11, 2026 | 1,965.00 | 1,970.00 | 1,960.00 | 1,970.00 | 1,970.00 | 0.25% | 54,600 |
| May 8, 2026 | 1,965.00 | 1,970.00 | 1,965.00 | 1,965.00 | 1,965.00 | - | 62,000 |
| May 7, 2026 | 1,960.00 | 1,970.00 | 1,955.00 | 1,965.00 | 1,965.00 | 0.26% | 54,700 |
| May 6, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | 51,100 |
| May 5, 2026 | 1,950.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0.51% | 52,900 |
| May 4, 2026 | 1,950.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.26% | 52,300 |
| Apr 30, 2026 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | - | 53,500 |
| Apr 29, 2026 | 1,955.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 0.26% | 53,100 |
| Apr 28, 2026 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.26% | 54,000 |
| Apr 27, 2026 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 0.51% | 52,800 |
| Apr 24, 2026 | 1,950.00 | 1,955.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.51% | 48,200 |
| Apr 23, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | - | 53,200 |
| Apr 22, 2026 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | - | 53,000 |
| Apr 21, 2026 | 1,925.00 | 1,960.00 | 1,925.00 | 1,955.00 | 1,955.00 | 1.56% | 35,800 |
| Apr 20, 2026 | 1,915.00 | 1,930.00 | 1,915.00 | 1,925.00 | 1,925.00 | 0.52% | 53,700 |
| Apr 17, 2026 | 1,910.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,915.00 | - | 37,500 |
| Apr 16, 2026 | 1,910.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 0.26% | 38,100 |
| Apr 15, 2026 | 1,910.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.26% | 31,700 |
| Apr 14, 2026 | 1,900.00 | 1,910.00 | 1,900.00 | 1,905.00 | 1,905.00 | 0.26% | 54,300 |
| Apr 13, 2026 | 1,900.00 | 1,905.00 | 1,880.00 | 1,900.00 | 1,900.00 | - | 52,900 |
| Apr 10, 2026 | 1,905.00 | 1,905.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.26% | 48,700 |
| Apr 9, 2026 | 1,905.00 | 1,905.00 | 1,900.00 | 1,905.00 | 1,905.00 | - | 55,700 |
| Apr 8, 2026 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | - | 59,000 |
| Apr 7, 2026 | 1,905.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | - | 54,400 |
| Apr 6, 2026 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | - | 60,300 |
| Apr 2, 2026 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.26% | 54,100 |
| Apr 1, 2026 | 1,910.00 | 1,910.00 | 1,905.00 | 1,910.00 | 1,910.00 | 0.26% | 54,800 |
| Mar 31, 2026 | 1,910.00 | 1,915.00 | 1,905.00 | 1,905.00 | 1,905.00 | - | 70,600 |
| Mar 30, 2026 | 1,915.00 | 1,915.00 | 1,900.00 | 1,905.00 | 1,905.00 | -0.52% | 81,100 |
| 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 |