PT Surya Fajar Capital Tbk (IDX:SFAN)
Indonesia · Delayed Price · Currency is IDR 2,010.00
-10.00 (-0.50%)
Sep 22, 2026, 3:22 PM WIB
IDX:SFAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | - | -0.50% | 40,500 |
| 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 | - | 19,600 |
| Aug 21, 2026 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 2,030.00 | 0.50% | 39,500 |
| Aug 20, 2026 | 2,020.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | - | 39,700 |
| Aug 19, 2026 | 2,020.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | - | 46,700 |
| Aug 18, 2026 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | 0.50% | 50,600 |
| Aug 14, 2026 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | - | 42,000 |
| Aug 13, 2026 | 1,995.00 | 2,010.00 | 1,990.00 | 2,010.00 | 2,010.00 | 0.75% | 40,300 |
| Aug 12, 2026 | 1,985.00 | 1,995.00 | 1,985.00 | 1,995.00 | 1,995.00 | 0.50% | 53,000 |
| Aug 11, 2026 | 1,985.00 | 1,990.00 | 1,970.00 | 1,985.00 | 1,985.00 | - | 45,600 |
| Aug 10, 2026 | 1,985.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,985.00 | - | 46,500 |
| Aug 7, 2026 | 1,985.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,985.00 | - | 40,500 |
| Aug 6, 2026 | 1,980.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,985.00 | 0.25% | 49,300 |
| Aug 5, 2026 | 1,975.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.51% | 50,800 |
| Aug 4, 2026 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 45,400 |
| Aug 3, 2026 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.25% | 47,300 |
| Jul 31, 2026 | 1,965.00 | 1,975.00 | 1,965.00 | 1,975.00 | 1,975.00 | 0.51% | 50,900 |
| Jul 30, 2026 | 1,955.00 | 1,965.00 | 1,955.00 | 1,965.00 | 1,965.00 | 0.51% | 46,100 |
| Jul 29, 2026 | 1,955.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 0.26% | 44,900 |
| Jul 28, 2026 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 46,800 |
| Jul 27, 2026 | 1,950.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,950.00 | - | 47,600 |
| Jul 24, 2026 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.26% | 42,500 |
| Jul 23, 2026 | 1,950.00 | 1,960.00 | 1,935.00 | 1,955.00 | 1,955.00 | - | 48,400 |
| Jul 22, 2026 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 0.26% | 47,400 |
| Jul 21, 2026 | 1,960.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,950.00 | -0.51% | 31,600 |
| Jul 20, 2026 | 1,965.00 | 1,965.00 | 1,940.00 | 1,960.00 | 1,960.00 | -0.25% | 47,900 |
| Jul 17, 2026 | 1,970.00 | 1,970.00 | 1,940.00 | 1,965.00 | 1,965.00 | - | 36,900 |
| Jul 16, 2026 | 1,965.00 | 1,970.00 | 1,965.00 | 1,965.00 | 1,965.00 | - | 47,300 |
| Jul 15, 2026 | 1,975.00 | 1,975.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.51% | 43,900 |
| Jul 14, 2026 | 1,980.00 | 1,980.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.25% | 65,000 |
| Jul 13, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.25% | 55,900 |