PT Surya Fajar Capital Tbk (IDX:SFAN)
Indonesia
· Delayed Price · Currency is IDR 1,945.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:SFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,945.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | 67,300 |
| Dec 4, 2025 | 1,950.00 | 1,950.00 | 1,920.00 | 1,945.00 | 1,945.00 | -0.51% | 67,100 |
| Dec 3, 2025 | 1,940.00 | 1,960.00 | 1,940.00 | 1,955.00 | 1,955.00 | 0.51% | 87,900 |
| Dec 2, 2025 | 1,940.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.26% | 84,400 |
| Dec 1, 2025 | 1,940.00 | 1,940.00 | 1,935.00 | 1,940.00 | 1,940.00 | 0.26% | 73,800 |
| Nov 28, 2025 | 1,945.00 | 1,950.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.26% | 76,200 |
| Nov 27, 2025 | 1,940.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.26% | 88,100 |
| Nov 26, 2025 | 1,935.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,945.00 | 0.52% | 82,500 |
| Nov 25, 2025 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 77,700 |
| Nov 24, 2025 | 1,920.00 | 1,940.00 | 1,920.00 | 1,935.00 | 1,935.00 | 0.26% | 79,700 |
| Nov 21, 2025 | 1,930.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | - | 83,200 |
| Nov 20, 2025 | 1,925.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | 0.26% | 86,100 |
| Nov 19, 2025 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 86,000 |
| Nov 18, 2025 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.26% | 79,400 |
| Nov 17, 2025 | 1,925.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 84,500 |
| Nov 14, 2025 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | - | 78,100 |
| Nov 13, 2025 | 1,925.00 | 1,925.00 | 1,915.00 | 1,925.00 | 1,925.00 | - | 93,600 |
| Nov 12, 2025 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 104,000 |
| Nov 11, 2025 | 1,925.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.26% | 97,800 |
| Nov 10, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 88,400 |
| Nov 7, 2025 | 1,925.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | -0.26% | 78,300 |
| Nov 6, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 78,100 |
| Nov 5, 2025 | 1,920.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 83,500 |
| Nov 4, 2025 | 1,925.00 | 1,930.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.26% | 78,400 |
| Nov 3, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 68,000 |
| Oct 31, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.26% | 79,200 |
| Oct 30, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 68,100 |
| Oct 29, 2025 | 1,920.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | - | 78,300 |
| Oct 28, 2025 | 1,915.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 73,100 |
| Oct 27, 2025 | 1,925.00 | 1,925.00 | 1,910.00 | 1,915.00 | 1,915.00 | -0.26% | 68,300 |
| Oct 24, 2025 | 1,920.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | - | 62,800 |
| Oct 23, 2025 | 1,915.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 62,600 |
| Oct 22, 2025 | 1,920.00 | 1,925.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.26% | 78,400 |
| Oct 21, 2025 | 1,915.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 73,400 |
| Oct 20, 2025 | 1,915.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,915.00 | 0.26% | 68,100 |
| Oct 17, 2025 | 1,920.00 | 1,920.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.52% | 63,000 |
| Oct 16, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.26% | 62,500 |
| Oct 15, 2025 | 1,920.00 | 1,925.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 67,900 |
| Oct 14, 2025 | 1,925.00 | 1,925.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.52% | 68,100 |
| Oct 13, 2025 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | - | 57,400 |
| Oct 10, 2025 | 1,930.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.52% | 62,500 |
| Oct 9, 2025 | 1,930.00 | 1,935.00 | 1,925.00 | 1,935.00 | 1,935.00 | 0.26% | 72,600 |
| Oct 8, 2025 | 1,930.00 | 1,935.00 | 1,925.00 | 1,930.00 | 1,930.00 | - | 77,900 |
| Oct 7, 2025 | 1,925.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | - | 67,700 |
| Oct 6, 2025 | 1,920.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 0.26% | 64,900 |
| Oct 3, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | - | 57,300 |
| Oct 2, 2025 | 1,920.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 67,600 |
| Oct 1, 2025 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.26% | 73,400 |
| Sep 30, 2025 | 1,920.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,925.00 | - | 74,400 |
| Sep 29, 2025 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 67,700 |