Price History - FASW

Kembali ke Company
Ticker: FASW
Company: Fajar Surya Wisesa Tbk
Date Open High Low Close Volume Value
18-Aug-2022 6,225.00 6,225.00 6,225.00 6,225.00 0 0
16-Aug-2022 6,225.00 6,225.00 6,225.00 6,225.00 25,400 0
15-Aug-2022 6,250.00 6,250.00 6,225.00 6,225.00 800 0
12-Aug-2022 6,500.00 6,500.00 6,500.00 6,500.00 0 0
11-Aug-2022 6,500.00 6,500.00 6,500.00 6,500.00 0 0
10-Aug-2022 6,450.00 6,500.00 6,450.00 6,500.00 200 0
09-Aug-2022 6,675.00 6,675.00 6,675.00 6,675.00 0 0
08-Aug-2022 6,675.00 6,675.00 6,675.00 6,675.00 0 0
05-Aug-2022 6,675.00 6,675.00 6,675.00 6,675.00 100 0
04-Aug-2022 6,725.00 6,725.00 6,725.00 6,725.00 0 0
03-Aug-2022 6,725.00 6,725.00 6,725.00 6,725.00 100 0
02-Aug-2022 6,500.00 6,500.00 6,500.00 6,500.00 0 0
01-Aug-2022 6,625.00 6,625.00 6,500.00 6,500.00 500 0
29-Jul-2022 6,975.00 6,975.00 6,975.00 6,975.00 0 0
28-Jul-2022 6,475.00 7,000.00 6,475.00 6,975.00 600 0
27-Jul-2022 6,325.00 6,600.00 6,325.00 6,600.00 500 0
26-Jul-2022 6,300.00 6,300.00 6,300.00 6,300.00 0 0
25-Jul-2022 6,300.00 6,300.00 6,300.00 6,300.00 0 0
22-Jul-2022 6,300.00 6,300.00 6,300.00 6,300.00 0 0
21-Jul-2022 6,300.00 6,300.00 6,300.00 6,300.00 0 0
20-Jul-2022 6,300.00 6,300.00 6,300.00 6,300.00 100 0
19-Jul-2022 6,350.00 6,350.00 6,350.00 6,350.00 0 0
18-Jul-2022 6,350.00 6,350.00 6,350.00 6,350.00 0 0
15-Jul-2022 6,350.00 6,350.00 6,350.00 6,350.00 0 0
14-Jul-2022 6,350.00 6,350.00 6,350.00 6,350.00 0 0
13-Jul-2022 6,350.00 6,350.00 6,350.00 6,350.00 0 0
12-Jul-2022 6,350.00 6,350.00 6,350.00 6,350.00 0 0
11-Jul-2022 6,350.00 6,350.00 6,350.00 6,350.00 0 0
08-Jul-2022 6,350.00 6,350.00 6,350.00 6,350.00 0 0
07-Jul-2022 6,350.00 6,350.00 6,350.00 6,350.00 0 0
06-Jul-2022 6,350.00 6,350.00 6,350.00 6,350.00 0 0
05-Jul-2022 6,350.00 6,350.00 6,350.00 6,350.00 300 0
04-Jul-2022 6,350.00 6,350.00 6,350.00 6,350.00 200 0
01-Jul-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
30-Jun-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
29-Jun-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
28-Jun-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
27-Jun-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
24-Jun-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
23-Jun-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
22-Jun-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
21-Jun-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
20-Jun-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
17-Jun-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
16-Jun-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
15-Jun-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
14-Jun-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
13-Jun-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
10-Jun-2022 6,700.00 6,700.00 6,700.00 6,700.00 0 0
09-Jun-2022 6,700.00 6,700.00 6,700.00 6,700.00 200 0
08-Jun-2022 6,725.00 6,725.00 6,725.00 6,725.00 0 0
07-Jun-2022 6,550.00 6,800.00 6,500.00 6,725.00 7,900 0
06-Jun-2022 6,525.00 6,525.00 6,525.00 6,525.00 0 0
03-Jun-2022 6,525.00 6,525.00 6,525.00 6,525.00 0 0
02-Jun-2022 6,450.00 6,600.00 6,450.00 6,525.00 2,500 0
31-May-2022 6,400.00 6,450.00 6,350.00 6,400.00 1,700 0
30-May-2022 6,225.00 6,225.00 6,225.00 6,225.00 100 0
27-May-2022 6,250.00 6,250.00 6,200.00 6,200.00 600 0
25-May-2022 6,250.00 6,250.00 6,250.00 6,250.00 2,600 0
24-May-2022 6,200.00 6,200.00 6,200.00 6,200.00 100 0
23-May-2022 6,250.00 6,250.00 6,200.00 6,200.00 900 0
20-May-2022 6,200.00 6,200.00 6,200.00 6,200.00 400 0
19-May-2022 6,300.00 6,300.00 6,100.00 6,275.00 6,500 0
18-May-2022 6,325.00 6,325.00 6,325.00 6,325.00 100 0
17-May-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
13-May-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
12-May-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
11-May-2022 6,500.00 6,750.00 6,475.00 6,600.00 900 0
10-May-2022 6,100.00 6,300.00 6,100.00 6,250.00 800 0
09-May-2022 6,175.00 6,325.00 6,100.00 6,100.00 600 0
28-Apr-2022 6,175.00 6,175.00 6,175.00 6,175.00 100 0
27-Apr-2022 6,050.00 6,225.00 6,050.00 6,225.00 1,300 0
26-Apr-2022 6,300.00 6,300.00 6,300.00 6,300.00 0 0
25-Apr-2022 6,300.00 6,300.00 6,300.00 6,300.00 0 0
22-Apr-2022 6,300.00 6,300.00 6,300.00 6,300.00 100 0
21-Apr-2022 6,200.00 6,625.00 6,150.00 6,300.00 5,100 0
20-Apr-2022 6,175.00 6,175.00 6,175.00 6,175.00 400 0
19-Apr-2022 6,400.00 6,400.00 6,400.00 6,400.00 0 0
18-Apr-2022 6,400.00 6,450.00 6,400.00 6,400.00 2,800 0
14-Apr-2022 6,500.00 6,500.00 6,500.00 6,500.00 100 0
13-Apr-2022 6,500.00 6,500.00 6,500.00 6,500.00 0 0
12-Apr-2022 6,500.00 6,500.00 6,500.00 6,500.00 0 0
11-Apr-2022 6,500.00 6,500.00 6,500.00 6,500.00 500 0
08-Apr-2022 6,600.00 6,600.00 6,600.00 6,600.00 1,300 0
07-Apr-2022 6,600.00 6,825.00 6,600.00 6,800.00 1,100 0
06-Apr-2022 6,600.00 6,600.00 6,375.00 6,575.00 1,500 0
05-Apr-2022 6,700.00 6,700.00 6,600.00 6,600.00 200 0
04-Apr-2022 6,975.00 6,975.00 6,625.00 6,700.00 1,800 0
01-Apr-2022 7,475.00 7,475.00 6,975.00 6,975.00 3,200 0
31-Mar-2022 7,300.00 7,475.00 7,300.00 7,475.00 6,000 0
30-Mar-2022 7,250.00 7,300.00 7,250.00 7,300.00 2,800 0
29-Mar-2022 7,175.00 7,375.00 7,000.00 7,250.00 4,100 0
28-Mar-2022 7,300.00 7,300.00 7,175.00 7,175.00 800 0
25-Mar-2022 7,300.00 7,300.00 7,300.00 7,300.00 0 0
24-Mar-2022 7,300.00 7,550.00 7,300.00 7,300.00 400 0
23-Mar-2022 7,050.00 7,050.00 7,050.00 7,050.00 0 0
22-Mar-2022 7,050.00 7,050.00 7,050.00 7,050.00 200 0
21-Mar-2022 7,050.00 7,050.00 7,050.00 7,050.00 0 0
18-Mar-2022 7,050.00 7,050.00 7,050.00 7,050.00 100 0
17-Mar-2022 7,050.00 7,050.00 7,050.00 7,050.00 0 0