PT Surya Fajar Capital Tbk(ID:SFAN)
Rp1,950.000.00 (0.00%)
ID:SFAN
PT Surya Fajar Capital Tbk historical prices
Rp1,950.00
At close:0.00 (0.00%)
PT Surya Fajar Capital Tbk (SFAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,950.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.00% | 27,500 | 0.62 |
| Nov 10, 2026 | 1,950.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.00% | 21,700 | 0.48 |
| Nov 09, 2026 | 1,950.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.00% | 22,300 | 0.49 |
| Nov 06, 2026 | 1,950.00 | 1,955.00 | 1,945.00 | 1,950.00 | 1,950.00 | 0.00% | 24,500 | 0.54 |
| Nov 05, 2026 | 1,950.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.00% | 22,200 | 0.48 |
| Nov 04, 2026 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.26% | 26,800 | 0.58 |
| Nov 03, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.00% | 23,100 | 0.49 |
| Nov 02, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.00% | 15,400 | 0.33 |
| Oct 30, 2026 | 1,955.00 | 1,960.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.00% | 19,500 | 0.41 |
| Oct 29, 2026 | 1,960.00 | 1,960.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.26% | 21,700 | 0.45 |
| Oct 28, 2026 | 1,960.00 | 1,960.00 | 1,955.00 | 1,960.00 | 1,960.00 | 0.00% | 27,400 | 0.57 |
| Oct 27, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.00% | 27,100 | 0.56 |
| Oct 26, 2026 | 1,960.00 | 1,965.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.00% | 36,900 | 0.75 |
| Oct 23, 2026 | 1,965.00 | 1,965.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.25% | 43,100 | 0.88 |
| Oct 22, 2026 | 1,965.00 | 1,965.00 | 1,960.00 | 1,965.00 | 1,965.00 | 0.00% | 37,600 | 0.77 |
| Oct 21, 2026 | 1,965.00 | 1,965.00 | 1,960.00 | 1,965.00 | 1,965.00 | 0.00% | 42,600 | 0.87 |
| Oct 20, 2026 | 1,960.00 | 1,965.00 | 1,960.00 | 1,965.00 | 1,965.00 | +0.26% | 37,600 | 0.76 |
| Oct 19, 2026 | 1,960.00 | 1,960.00 | 1,955.00 | 1,960.00 | 1,960.00 | -0.25% | 35,800 | 0.72 |
| Oct 16, 2026 | 1,970.00 | 1,970.00 | 1,960.00 | 1,965.00 | 1,965.00 | -1.01% | 37,000 | 0.75 |
| Oct 15, 2026 | 1,990.00 | 1,995.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.25% | 46,800 | 0.95 |
| Oct 14, 2026 | 1,985.00 | 1,995.00 | 1,985.00 | 1,990.00 | 1,990.00 | +0.25% | 51,500 | 1.05 |
| Oct 13, 2026 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.25% | 52,400 | 1.07 |
| Oct 12, 2026 | 1,990.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.00% | 41,900 | 0.85 |
| Oct 09, 2026 | 1,985.00 | 1,990.00 | 1,985.00 | 1,990.00 | 1,990.00 | +0.25% | 47,700 | 0.97 |
| Oct 08, 2026 | 1,985.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.25% | 41,500 | 0.84 |
| Oct 07, 2026 | 1,990.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.00% | 41,900 | 0.84 |
| Oct 06, 2026 | 1,990.00 | 1,990.00 | 1,985.00 | 1,990.00 | 1,990.00 | 0.00% | 49,100 | 0.98 |
| Oct 05, 2026 | 1,985.00 | 1,990.00 | 1,985.00 | 1,990.00 | 1,990.00 | +0.25% | 47,700 | 0.96 |
| Oct 02, 2026 | 1,990.00 | 1,990.00 | 1,980.00 | 1,985.00 | 1,985.00 | -0.25% | 47,500 | 0.95 |
| Oct 01, 2026 | 1,990.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.00% | 45,900 | 0.92 |
| Sep 30, 2026 | 1,995.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.25% | 42,200 | 0.84 |
| Sep 29, 2026 | 1,995.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,995.00 | -0.25% | 35,900 | 0.71 |
| Sep 28, 2026 | 1,995.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | 0.00% | 36,800 | 0.72 |
| Sep 25, 2026 | 1,995.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | +0.50% | 43,300 | 0.85 |
| Sep 24, 2026 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.50% | 50,800 | 0.99 |
| Sep 23, 2026 | 2,010.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 45,400 | 0.88 |
| Sep 22, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.50% | 51,800 | 1.01 |
| Sep 21, 2026 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | +0.50% | 51,100 | 0.99 |
| Sep 18, 2026 | 2,030.00 | 2,040.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.50% | 55,000 | 1.07 |
| Sep 17, 2026 | 2,030.00 | 2,030.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.49% | 51,100 | 0.99 |
| Sep 16, 2026 | 2,040.00 | 2,040.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0.00% | 54,700 | 1.06 |
| Sep 15, 2026 | 2,030.00 | 2,040.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0.00% | 51,500 | 1.00 |
| Sep 14, 2026 | 2,030.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.49% | 79,700 | 1.55 |
| Sep 11, 2026 | 2,030.00 | 2,060.00 | 2,030.00 | 2,040.00 | 2,040.00 | +0.49% | 79,500 | 1.58 |
| Sep 10, 2026 | 2,040.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.98% | 126,500 | 2.58 |
| Sep 09, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.00% | 162,800 | 3.45 |
| Sep 08, 2026 | 2,040.00 | 2,050.00 | 2,030.00 | 2,050.00 | 2,050.00 | +0.99% | 68,600 | 1.46 |
| Sep 07, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0.00% | 45,800 | 0.98 |
| Sep 04, 2026 | 2,040.00 | 2,040.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.49% | 41,300 | 0.88 |
| Sep 03, 2026 | 2,040.00 | 2,050.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.00% | 43,500 | 0.92 |
