Price History - FASW

Kembali ke Company
Ticker: FASW
Company: Fajar Surya Wisesa Tbk
Date Open High Low Close Volume Value
31-Aug-2023 6,075.00 6,075.00 6,075.00 6,075.00 0 0
30-Aug-2023 6,075.00 6,075.00 6,075.00 6,075.00 0 0
29-Aug-2023 6,075.00 6,075.00 6,075.00 6,075.00 0 0
28-Aug-2023 6,075.00 6,075.00 6,075.00 6,075.00 0 0
25-Aug-2023 6,025.00 6,075.00 6,025.00 6,075.00 3,300 0
24-Aug-2023 6,075.00 6,150.00 6,075.00 6,150.00 9,000 0
23-Aug-2023 6,075.00 6,075.00 6,075.00 6,075.00 0 0
22-Aug-2023 6,075.00 6,075.00 6,075.00 6,075.00 0 0
21-Aug-2023 6,000.00 6,075.00 6,000.00 6,075.00 8,000 0
18-Aug-2023 6,025.00 6,025.00 6,025.00 6,025.00 0 0
16-Aug-2023 6,000.00 6,025.00 5,950.00 6,025.00 7,300 0
15-Aug-2023 6,000.00 6,125.00 5,850.00 6,075.00 7,300 0
14-Aug-2023 6,000.00 6,075.00 6,000.00 6,075.00 6,200 0
11-Aug-2023 6,000.00 6,025.00 6,000.00 6,025.00 3,600 0
10-Aug-2023 5,725.00 6,025.00 5,725.00 5,975.00 3,200 0
09-Aug-2023 5,700.00 6,000.00 5,700.00 6,000.00 9,800 0
08-Aug-2023 5,600.00 5,600.00 5,600.00 5,600.00 100 0
07-Aug-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
04-Aug-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
03-Aug-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
02-Aug-2023 5,825.00 6,000.00 5,825.00 6,000.00 500 0
01-Aug-2023 6,000.00 6,000.00 5,850.00 6,000.00 1,000 0
31-Jul-2023 5,750.00 6,000.00 5,550.00 6,000.00 3,500 0
28-Jul-2023 6,075.00 6,075.00 6,075.00 6,075.00 0 0
27-Jul-2023 6,075.00 6,075.00 6,075.00 6,075.00 0 0
26-Jul-2023 6,075.00 6,075.00 6,075.00 6,075.00 0 0
25-Jul-2023 6,075.00 6,075.00 6,075.00 6,075.00 0 0
24-Jul-2023 6,075.00 6,075.00 6,075.00 6,075.00 0 0
21-Jul-2023 6,075.00 6,075.00 6,075.00 6,075.00 0 0
20-Jul-2023 6,075.00 6,075.00 6,075.00 6,075.00 0 0
18-Jul-2023 6,075.00 6,075.00 6,075.00 6,075.00 0 0
17-Jul-2023 6,075.00 6,075.00 6,075.00 6,075.00 0 0
14-Jul-2023 6,000.00 6,075.00 6,000.00 6,075.00 4,400 0
13-Jul-2023 6,000.00 6,000.00 6,000.00 6,000.00 100 0
12-Jul-2023 6,050.00 6,050.00 6,050.00 6,050.00 0 0
11-Jul-2023 6,000.00 6,050.00 5,900.00 6,050.00 3,200 0
10-Jul-2023 6,000.00 6,000.00 5,825.00 5,975.00 1,500 0
07-Jul-2023 5,800.00 5,800.00 5,800.00 5,800.00 0 0
06-Jul-2023 5,800.00 5,800.00 5,800.00 5,800.00 0 0
05-Jul-2023 5,800.00 5,800.00 5,800.00 5,800.00 0 0
04-Jul-2023 5,800.00 5,800.00 5,800.00 5,800.00 0 0
03-Jul-2023 5,800.00 5,800.00 5,800.00 5,800.00 100 0
27-Jun-2023 5,800.00 5,800.00 5,800.00 5,800.00 0 0
26-Jun-2023 5,800.00 5,800.00 5,800.00 5,800.00 200 0
23-Jun-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
22-Jun-2023 5,800.00 6,000.00 5,800.00 6,000.00 600 0
21-Jun-2023 6,000.00 6,000.00 6,000.00 6,000.00 1,000 0
20-Jun-2023 5,850.00 5,900.00 5,850.00 5,900.00 400 0
19-Jun-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
16-Jun-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
15-Jun-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
14-Jun-2023 6,000.00 6,000.00 5,950.00 6,000.00 1,400 0
13-Jun-2023 5,950.00 5,950.00 5,950.00 5,950.00 0 0
12-Jun-2023 5,800.00 5,950.00 5,800.00 5,950.00 600 0
09-Jun-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
08-Jun-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
07-Jun-2023 5,800.00 6,000.00 5,800.00 6,000.00 200 0
06-Jun-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
05-Jun-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
31-May-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
30-May-2023 6,000.00 6,000.00 6,000.00 6,000.00 1,000 0
29-May-2023 5,800.00 6,000.00 5,800.00 6,000.00 4,300 0
26-May-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
25-May-2023 6,000.00 6,000.00 6,000.00 6,000.00 1,000 0
24-May-2023 6,000.00 6,050.00 6,000.00 6,000.00 7,000 0
23-May-2023 5,900.00 6,000.00 5,900.00 6,000.00 3,800 0
22-May-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
19-May-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
17-May-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
16-May-2023 5,975.00 6,000.00 5,975.00 6,000.00 1,700 0
15-May-2023 6,000.00 6,000.00 5,875.00 5,975.00 400 0
12-May-2023 5,975.00 5,975.00 5,975.00 5,975.00 0 0
11-May-2023 5,975.00 5,975.00 5,975.00 5,975.00 0 0
10-May-2023 5,975.00 5,975.00 5,975.00 5,975.00 0 0
09-May-2023 5,975.00 6,000.00 5,975.00 5,975.00 3,000 0
08-May-2023 5,975.00 5,975.00 5,975.00 5,975.00 0 0
05-May-2023 5,975.00 5,975.00 5,975.00 5,975.00 0 0
04-May-2023 5,975.00 5,975.00 5,625.00 5,975.00 2,000 0
03-May-2023 5,725.00 5,725.00 5,725.00 5,725.00 300 0
02-May-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
28-Apr-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
27-Apr-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
26-Apr-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
18-Apr-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
17-Apr-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
14-Apr-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
13-Apr-2023 5,975.00 6,000.00 5,975.00 6,000.00 11,500 0
12-Apr-2023 5,975.00 6,000.00 5,975.00 6,000.00 300 0
11-Apr-2023 6,000.00 6,025.00 5,975.00 6,025.00 2,200 0
10-Apr-2023 6,000.00 6,100.00 5,750.00 6,100.00 20,500 0
06-Apr-2023 6,000.00 6,000.00 5,750.00 6,000.00 4,500 0
05-Apr-2023 6,000.00 6,000.00 5,800.00 6,000.00 4,300 0
04-Apr-2023 6,000.00 6,000.00 5,725.00 6,000.00 5,300 0
03-Apr-2023 5,750.00 6,000.00 5,750.00 6,000.00 700 0
31-Mar-2023 5,750.00 6,000.00 5,750.00 6,000.00 9,900 0
30-Mar-2023 6,000.00 6,025.00 6,000.00 6,000.00 10,700 0
29-Mar-2023 6,025.00 6,025.00 5,975.00 6,000.00 700 0
28-Mar-2023 6,025.00 6,050.00 6,025.00 6,025.00 6,000 0
27-Mar-2023 6,025.00 6,050.00 6,025.00 6,025.00 500 0
24-Mar-2023 5,900.00 6,050.00 5,900.00 6,025.00 3,500 0