PT Fajar Surya Wisesa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2026-01-23 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2026-01-22 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2026-01-21 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2026-01-20 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2026-01-19 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2026-01-15 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2026-01-14 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2026-01-13 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2026-01-12 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2026-01-09 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2026-01-08 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2026-01-07 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2026-01-06 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2026-01-05 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2026-01-02 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-30 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-29 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-24 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-23 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-22 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-19 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-18 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-17 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-16 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-15 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-12 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-11 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-10 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-09 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-08 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-05 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-04 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-03 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-02 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-12-01 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-28 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-27 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-26 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-25 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-24 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-21 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-20 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-19 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-18 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-17 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-14 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-13 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-12 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-11 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-10 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-07 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-06 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-05 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-04 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-11-03 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-10-31 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-10-30 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-10-29 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
| 2025-10-28 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-31 | 22.4197 IDR |
| 2022-04-01 | 115.9976 IDR |
| 2021-04-05 | 68.2339 IDR |
| 2020-03-23 | 179.3577 IDR |
| 2019-04-24 | 224.1971 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.