PT Surya Fajar Capital Tbk (IDX:SFAN)
Indonesia · Delayed Price · Currency is IDR 1,960.00
+5.00 (0.26%)
Jul 23, 2026, 3:43 PM WIB
IDX:SFAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,980.00 | 1,980.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.25% | 51,900 |
| Jul 9, 2026 | 1,975.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.25% | 51,900 |
| Jul 8, 2026 | 1,975.00 | 1,980.00 | 1,975.00 | 1,975.00 | 1,975.00 | - | 52,000 |
| Jul 7, 2026 | 1,975.00 | 1,980.00 | 1,975.00 | 1,975.00 | 1,975.00 | - | 54,800 |
| Jul 6, 2026 | 1,970.00 | 1,975.00 | 1,970.00 | 1,975.00 | 1,975.00 | 0.25% | 52,100 |
| Jul 3, 2026 | 1,965.00 | 1,970.00 | 1,965.00 | 1,970.00 | 1,970.00 | 0.25% | 51,100 |
| Jul 2, 2026 | 1,965.00 | 1,965.00 | 1,960.00 | 1,965.00 | 1,965.00 | - | 56,300 |
| Jul 1, 2026 | 1,960.00 | 1,965.00 | 1,960.00 | 1,965.00 | 1,965.00 | 0.26% | 52,500 |
| Jun 30, 2026 | 1,970.00 | 1,970.00 | 1,955.00 | 1,960.00 | 1,960.00 | -0.51% | 62,600 |
| Jun 29, 2026 | 1,970.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 55,800 |
| Jun 26, 2026 | 1,970.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.25% | 50,900 |
| Jun 25, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.25% | 57,300 |
| Jun 24, 2026 | 1,970.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 60,900 |
| Jun 23, 2026 | 1,975.00 | 1,980.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.51% | 57,000 |
| Jun 22, 2026 | 1,975.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | - | 49,700 |
| Jun 19, 2026 | 1,980.00 | 1,980.00 | 1,975.00 | 1,980.00 | 1,980.00 | 0.25% | 55,200 |
| Jun 18, 2026 | 1,990.00 | 1,990.00 | 1,970.00 | 1,975.00 | 1,975.00 | -0.75% | 50,700 |
| Jun 17, 2026 | 1,980.00 | 2,020.00 | 1,980.00 | 1,990.00 | 1,990.00 | 0.51% | 72,300 |
| Jun 15, 2026 | 1,975.00 | 1,985.00 | 1,975.00 | 1,980.00 | 1,980.00 | 0.51% | 55,700 |
| Jun 12, 2026 | 1,960.00 | 1,975.00 | 1,960.00 | 1,970.00 | 1,970.00 | 0.51% | 48,600 |
| Jun 11, 2026 | 1,955.00 | 1,960.00 | 1,955.00 | 1,960.00 | 1,960.00 | 0.26% | 46,000 |
| Jun 10, 2026 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 0.26% | 49,200 |
| Jun 9, 2026 | 1,945.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 0.52% | 51,500 |
| Jun 8, 2026 | 1,940.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 47,800 |
| 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 |