Price History - FASW

Kembali ke Company
Ticker: FASW
Company: Fajar Surya Wisesa Tbk
Date Open High Low Close Volume Value
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
21-Mar-2023 5,925.00 6,300.00 5,925.00 6,300.00 2,600 0
20-Mar-2023 6,300.00 6,300.00 6,300.00 6,300.00 0 0
17-Mar-2023 6,300.00 6,300.00 6,300.00 6,300.00 0 0
16-Mar-2023 6,100.00 6,300.00 6,075.00 6,300.00 1,800 0
15-Mar-2023 6,325.00 6,350.00 6,075.00 6,350.00 3,600 0
14-Mar-2023 6,150.00 6,350.00 6,075.00 6,325.00 1,700 0
13-Mar-2023 6,350.00 6,350.00 6,150.00 6,150.00 700 0
10-Mar-2023 6,350.00 6,350.00 6,350.00 6,350.00 100 0
09-Mar-2023 6,350.00 6,350.00 6,350.00 6,350.00 100 0
08-Mar-2023 6,350.00 6,350.00 6,350.00 6,350.00 0 0
07-Mar-2023 6,350.00 6,350.00 6,350.00 6,350.00 0 0
06-Mar-2023 6,350.00 6,350.00 6,350.00 6,350.00 0 0
03-Mar-2023 6,350.00 6,350.00 6,350.00 6,350.00 100 0
02-Mar-2023 6,350.00 6,350.00 6,325.00 6,350.00 7,100 0
01-Mar-2023 6,325.00 6,400.00 6,125.00 6,350.00 8,900 0
28-Feb-2023 6,350.00 6,350.00 6,350.00 6,350.00 100 0
27-Feb-2023 6,300.00 6,375.00 6,300.00 6,375.00 7,800 0
24-Feb-2023 6,225.00 6,300.00 6,225.00 6,300.00 9,300 0
23-Feb-2023 6,150.00 6,250.00 6,150.00 6,250.00 11,600 0
22-Feb-2023 6,100.00 6,150.00 6,100.00 6,150.00 200 0
21-Feb-2023 6,200.00 6,250.00 6,150.00 6,150.00 5,200 0
20-Feb-2023 6,000.00 6,150.00 6,000.00 6,150.00 7,700 0
17-Feb-2023 6,000.00 6,100.00 6,000.00 6,000.00 5,700 0
16-Feb-2023 6,000.00 6,000.00 6,000.00 6,000.00 2,000 0
15-Feb-2023 5,975.00 6,000.00 5,975.00 6,000.00 2,100 0
14-Feb-2023 5,975.00 5,975.00 5,975.00 5,975.00 2,500 0
13-Feb-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
10-Feb-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
09-Feb-2023 6,000.00 6,050.00 6,000.00 6,000.00 2,500 0
08-Feb-2023 6,000.00 6,000.00 6,000.00 6,000.00 0 0
07-Feb-2023 6,000.00 6,000.00 5,975.00 6,000.00 1,900 0
06-Feb-2023 5,900.00 5,900.00 5,900.00 5,900.00 0 0
03-Feb-2023 5,900.00 5,900.00 5,900.00 5,900.00 0 0
02-Feb-2023 5,900.00 5,900.00 5,900.00 5,900.00 100 0
01-Feb-2023 6,000.00 6,000.00 5,900.00 5,900.00 500 0
31-Jan-2023 6,250.00 6,250.00 6,250.00 6,250.00 0 0
30-Jan-2023 6,250.00 6,250.00 6,250.00 6,250.00 0 0
27-Jan-2023 6,250.00 6,250.00 6,250.00 6,250.00 0 0
26-Jan-2023 6,225.00 6,250.00 6,225.00 6,250.00 4,900 0
25-Jan-2023 6,225.00 6,225.00 6,175.00 6,225.00 4,500 0
24-Jan-2023 6,275.00 6,275.00 6,275.00 6,275.00 0 0
20-Jan-2023 6,275.00 6,275.00 6,275.00 6,275.00 0 0
19-Jan-2023 6,275.00 6,275.00 6,275.00 6,275.00 0 0
18-Jan-2023 6,275.00 6,275.00 6,275.00 6,275.00 0 0
17-Jan-2023 6,250.00 6,275.00 6,250.00 6,275.00 1,300 0
16-Jan-2023 6,250.00 6,250.00 6,250.00 6,250.00 0 0
13-Jan-2023 6,250.00 6,250.00 6,250.00 6,250.00 0 0
12-Jan-2023 6,250.00 6,250.00 6,250.00 6,250.00 0 0
11-Jan-2023 6,250.00 6,250.00 6,250.00 6,250.00 0 0
10-Jan-2023 6,250.00 6,250.00 6,250.00 6,250.00 0 0
09-Jan-2023 6,175.00 6,250.00 6,175.00 6,250.00 4,200 0
06-Jan-2023 6,150.00 6,150.00 6,150.00 6,150.00 0 0