Price History - FASW

Kembali ke Company
Ticker: FASW
Company: Fajar Surya Wisesa Tbk
Date Open High Low Close Volume Value
16-Mar-2022 7,050.00 7,050.00 7,050.00 7,050.00 100 0
15-Mar-2022 7,075.00 7,075.00 7,075.00 7,075.00 100 0
14-Mar-2022 7,075.00 7,075.00 7,075.00 7,075.00 1,000 0
11-Mar-2022 7,075.00 7,075.00 7,075.00 7,075.00 0 0
10-Mar-2022 6,675.00 7,075.00 6,675.00 7,075.00 300 0
09-Mar-2022 6,725.00 7,975.00 6,725.00 7,075.00 11,700 0
08-Mar-2022 6,700.00 7,600.00 6,700.00 6,725.00 2,400 0
07-Mar-2022 6,575.00 6,700.00 6,525.00 6,700.00 1,400 0
04-Mar-2022 6,875.00 6,875.00 6,875.00 6,875.00 3,800 0
02-Mar-2022 7,375.00 7,375.00 7,375.00 7,375.00 100 0
01-Mar-2022 8,300.00 8,300.00 7,925.00 7,925.00 2,600 0
25-Feb-2022 8,500.00 8,500.00 8,500.00 8,500.00 0 0
24-Feb-2022 8,500.00 8,500.00 8,500.00 8,500.00 0 0
23-Feb-2022 8,500.00 8,500.00 8,500.00 8,500.00 100 0
22-Feb-2022 8,700.00 8,700.00 8,100.00 8,525.00 1,900 0
21-Feb-2022 7,950.00 8,700.00 7,525.00 8,700.00 4,100 0
18-Feb-2022 6,800.00 7,800.00 6,800.00 7,800.00 2,000 0
17-Feb-2022 6,600.00 6,600.00 6,600.00 6,600.00 300 0
16-Feb-2022 6,750.00 6,750.00 6,750.00 6,750.00 0 0
15-Feb-2022 6,800.00 6,800.00 6,750.00 6,750.00 2,700 0
14-Feb-2022 6,800.00 6,800.00 6,800.00 6,800.00 0 0
11-Feb-2022 6,800.00 6,800.00 6,800.00 6,800.00 0 0
10-Feb-2022 6,800.00 6,800.00 6,775.00 6,800.00 2,600 0
09-Feb-2022 6,800.00 6,800.00 6,800.00 6,800.00 0 0
08-Feb-2022 6,800.00 6,800.00 6,800.00 6,800.00 0 0
07-Feb-2022 6,800.00 6,800.00 6,800.00 6,800.00 100 0
04-Feb-2022 7,300.00 7,300.00 7,300.00 7,300.00 0 0
03-Feb-2022 7,300.00 7,300.00 7,300.00 7,300.00 300 0
02-Feb-2022 7,300.00 7,300.00 7,300.00 7,300.00 500 0
31-Jan-2022 7,300.00 7,300.00 7,300.00 7,300.00 0 0
28-Jan-2022 7,350.00 7,350.00 7,300.00 7,300.00 600 0
27-Jan-2022 7,300.00 7,300.00 7,300.00 7,300.00 0 0
26-Jan-2022 7,300.00 7,300.00 7,300.00 7,300.00 0 0
25-Jan-2022 7,300.00 7,300.00 7,300.00 7,300.00 0 0
24-Jan-2022 7,300.00 7,300.00 7,300.00 7,300.00 0 0
21-Jan-2022 7,300.00 7,300.00 7,300.00 7,300.00 0 0
20-Jan-2022 7,300.00 7,300.00 7,300.00 7,300.00 0 0
19-Jan-2022 7,300.00 7,300.00 7,300.00 7,300.00 0 0
18-Jan-2022 7,300.00 7,300.00 7,300.00 7,300.00 600 0
17-Jan-2022 7,400.00 7,400.00 7,400.00 7,400.00 0 0
14-Jan-2022 7,400.00 7,400.00 7,400.00 7,400.00 0 0
13-Jan-2022 7,400.00 7,400.00 7,400.00 7,400.00 0 0
12-Jan-2022 7,400.00 7,400.00 7,400.00 7,400.00 0 0
11-Jan-2022 7,400.00 7,400.00 7,400.00 7,400.00 0 0
10-Jan-2022 7,400.00 7,400.00 7,400.00 7,400.00 600 0
07-Jan-2022 7,725.00 7,725.00 7,500.00 7,500.00 800 0
06-Jan-2022 7,750.00 7,750.00 7,750.00 7,750.00 300 0
05-Jan-2022 7,825.00 7,825.00 7,825.00 7,825.00 0 0
04-Jan-2022 7,825.00 7,825.00 7,825.00 7,825.00 0 0
03-Jan-2022 7,600.00 7,850.00 7,600.00 7,825.00 6,400 0
30-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
29-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
28-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
27-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
24-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
23-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
22-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
21-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
20-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
17-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
16-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
15-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
14-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
13-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
10-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
09-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
08-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
07-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
06-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
03-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
02-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
01-Dec-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
30-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
29-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
26-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
25-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
24-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
23-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
22-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
19-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
18-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
17-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
16-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
15-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
12-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
11-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
10-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
09-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
08-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
05-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
04-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
03-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
02-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
01-Nov-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
29-Oct-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
28-Oct-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
27-Oct-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
26-Oct-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
25-Oct-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0
22-Oct-2021 7,600.00 7,600.00 7,600.00 7,600.00 0 0