Price History - FASW

Kembali ke Company
Ticker: FASW
Company: Fajar Surya Wisesa Tbk
Date Open High Low Close Volume Value
05-Jan-2023 6,000.00 6,150.00 6,000.00 6,150.00 4,000 0
04-Jan-2023 5,750.00 5,900.00 5,750.00 5,900.00 10,000 0
03-Jan-2023 5,600.00 5,600.00 5,600.00 5,600.00 1,800 0
02-Jan-2023 5,850.00 5,850.00 5,850.00 5,850.00 0 0
30-Dec-2022 5,850.00 5,850.00 5,850.00 5,850.00 0 0
29-Dec-2022 5,850.00 5,850.00 5,850.00 5,850.00 100 0
28-Dec-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
27-Dec-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
26-Dec-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
23-Dec-2022 6,100.00 6,100.00 6,100.00 6,100.00 100 0
22-Dec-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
21-Dec-2022 6,075.00 6,100.00 6,075.00 6,100.00 40,400 0
20-Dec-2022 6,075.00 6,125.00 6,075.00 6,100.00 44,700 0
19-Dec-2022 6,100.00 6,100.00 6,100.00 6,100.00 1,400 0
16-Dec-2022 6,025.00 6,025.00 6,025.00 6,025.00 0 0
15-Dec-2022 6,025.00 6,025.00 6,025.00 6,025.00 300 0
14-Dec-2022 5,925.00 5,925.00 5,925.00 5,925.00 0 0
13-Dec-2022 5,925.00 5,925.00 5,925.00 5,925.00 100 0
12-Dec-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
09-Dec-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
08-Dec-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
07-Dec-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
06-Dec-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
05-Dec-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
02-Dec-2022 6,100.00 6,100.00 6,100.00 6,100.00 100 0
01-Dec-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
30-Nov-2022 6,100.00 6,100.00 6,100.00 6,100.00 100 0
29-Nov-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
28-Nov-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
25-Nov-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
24-Nov-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
23-Nov-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
22-Nov-2022 6,100.00 6,100.00 6,100.00 6,100.00 0 0
21-Nov-2022 6,100.00 6,100.00 6,100.00 6,100.00 1,600 0
18-Nov-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
17-Nov-2022 6,050.00 6,050.00 6,050.00 6,050.00 100 0
16-Nov-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
15-Nov-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
14-Nov-2022 6,250.00 6,250.00 6,250.00 6,250.00 100 0
11-Nov-2022 6,375.00 6,375.00 6,375.00 6,375.00 100 0
10-Nov-2022 6,300.00 6,300.00 6,300.00 6,300.00 0 0
09-Nov-2022 6,300.00 6,300.00 6,300.00 6,300.00 0 0
08-Nov-2022 6,300.00 6,300.00 6,300.00 6,300.00 100 0
07-Nov-2022 6,150.00 6,150.00 6,150.00 6,150.00 0 0
04-Nov-2022 6,150.00 6,150.00 6,150.00 6,150.00 0 0
03-Nov-2022 6,150.00 6,150.00 6,150.00 6,150.00 0 0
02-Nov-2022 6,150.00 6,150.00 6,150.00 6,150.00 0 0
01-Nov-2022 6,150.00 6,150.00 6,150.00 6,150.00 0 0
31-Oct-2022 6,150.00 6,150.00 6,150.00 6,150.00 1,000 0
28-Oct-2022 6,100.00 6,150.00 6,100.00 6,150.00 3,000 0
27-Oct-2022 6,025.00 6,100.00 6,025.00 6,100.00 2,700 0
26-Oct-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
25-Oct-2022 6,050.00 6,050.00 6,050.00 6,050.00 0 0
24-Oct-2022 6,050.00 6,050.00 6,050.00 6,050.00 200 0
21-Oct-2022 6,050.00 6,050.00 6,050.00 6,050.00 500 0
20-Oct-2022 6,050.00 6,050.00 6,050.00 6,050.00 100 0
19-Oct-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
18-Oct-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
17-Oct-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
14-Oct-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
13-Oct-2022 6,250.00 6,250.00 6,250.00 6,250.00 100 0
12-Oct-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
11-Oct-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
10-Oct-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
07-Oct-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
06-Oct-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
05-Oct-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
04-Oct-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
03-Oct-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
30-Sep-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
29-Sep-2022 6,250.00 6,250.00 6,250.00 6,250.00 100 0
28-Sep-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
27-Sep-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
26-Sep-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
23-Sep-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
22-Sep-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
21-Sep-2022 6,250.00 6,250.00 6,250.00 6,250.00 1,000 0
20-Sep-2022 6,350.00 6,375.00 6,350.00 6,375.00 600 0
19-Sep-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
16-Sep-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
15-Sep-2022 6,225.00 6,250.00 6,200.00 6,250.00 3,200 0
14-Sep-2022 6,325.00 6,325.00 6,325.00 6,325.00 200 0
13-Sep-2022 6,325.00 6,325.00 6,325.00 6,325.00 0 0
12-Sep-2022 6,325.00 6,325.00 6,325.00 6,325.00 100 0
09-Sep-2022 6,325.00 6,325.00 6,325.00 6,325.00 0 0
08-Sep-2022 6,325.00 6,325.00 6,325.00 6,325.00 0 0
07-Sep-2022 6,325.00 6,325.00 6,325.00 6,325.00 0 0
06-Sep-2022 6,325.00 6,325.00 6,325.00 6,325.00 0 0
05-Sep-2022 6,325.00 6,325.00 6,325.00 6,325.00 0 0
02-Sep-2022 6,325.00 6,325.00 6,325.00 6,325.00 100 0
01-Sep-2022 6,475.00 6,475.00 6,475.00 6,475.00 0 0
31-Aug-2022 6,475.00 6,475.00 6,475.00 6,475.00 0 0
30-Aug-2022 6,475.00 6,475.00 6,475.00 6,475.00 0 0
29-Aug-2022 6,475.00 6,475.00 6,475.00 6,475.00 0 0
26-Aug-2022 6,475.00 6,475.00 6,475.00 6,475.00 0 0
25-Aug-2022 6,475.00 6,475.00 6,475.00 6,475.00 0 0
24-Aug-2022 6,475.00 6,475.00 6,475.00 6,475.00 300 0
23-Aug-2022 6,450.00 6,450.00 6,450.00 6,450.00 0 0
22-Aug-2022 6,425.00 6,450.00 6,425.00 6,450.00 900 0
19-Aug-2022 6,450.00 6,450.00 6,450.00 6,450.00 100 0