PT Surya Fajar Capital Tbk (IDX:SFAN)
Indonesia
· Delayed Price · Currency is IDR 1,945.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:SFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,945.00 | 1,950.00 | 1,945.00 | 1,950.00 | - | 0.26% | 29,300 |
| Dec 4, 2025 | 1,950.00 | 1,950.00 | 1,920.00 | 1,945.00 | 1,945.00 | -0.51% | 67,100 |
| Dec 3, 2025 | 1,940.00 | 1,960.00 | 1,940.00 | 1,955.00 | 1,955.00 | 0.51% | 87,900 |
| Dec 2, 2025 | 1,940.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.26% | 84,400 |
| Dec 1, 2025 | 1,940.00 | 1,940.00 | 1,935.00 | 1,940.00 | 1,940.00 | 0.26% | 73,800 |
| Nov 28, 2025 | 1,945.00 | 1,950.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.26% | 76,200 |
| Nov 27, 2025 | 1,940.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.26% | 88,100 |
| Nov 26, 2025 | 1,935.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,945.00 | 0.52% | 82,500 |
| Nov 25, 2025 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 77,700 |
| Nov 24, 2025 | 1,920.00 | 1,940.00 | 1,920.00 | 1,935.00 | 1,935.00 | 0.26% | 79,700 |
| Nov 21, 2025 | 1,930.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | - | 83,200 |
| Nov 20, 2025 | 1,925.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | 0.26% | 86,100 |
| Nov 19, 2025 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 86,000 |
| Nov 18, 2025 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.26% | 79,400 |
| Nov 17, 2025 | 1,925.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 84,500 |
| Nov 14, 2025 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | - | 78,100 |
| Nov 13, 2025 | 1,925.00 | 1,925.00 | 1,915.00 | 1,925.00 | 1,925.00 | - | 93,600 |
| Nov 12, 2025 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 104,000 |
| Nov 11, 2025 | 1,925.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.26% | 97,800 |
| Nov 10, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 88,400 |
| Nov 7, 2025 | 1,925.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | -0.26% | 78,300 |
| Nov 6, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 78,100 |
| Nov 5, 2025 | 1,920.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 83,500 |
| Nov 4, 2025 | 1,925.00 | 1,930.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.26% | 78,400 |
| Nov 3, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 68,000 |
| Oct 31, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.26% | 79,200 |
| Oct 30, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 68,100 |
| Oct 29, 2025 | 1,920.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | - | 78,300 |
| Oct 28, 2025 | 1,915.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 73,100 |
| Oct 27, 2025 | 1,925.00 | 1,925.00 | 1,910.00 | 1,915.00 | 1,915.00 | -0.26% | 68,300 |
| Oct 24, 2025 | 1,920.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | - | 62,800 |
| Oct 23, 2025 | 1,915.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 62,600 |
| Oct 22, 2025 | 1,920.00 | 1,925.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.26% | 78,400 |
| Oct 21, 2025 | 1,915.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 73,400 |
| Oct 20, 2025 | 1,915.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,915.00 | 0.26% | 68,100 |
| Oct 17, 2025 | 1,920.00 | 1,920.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.52% | 63,000 |
| Oct 16, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.26% | 62,500 |
| Oct 15, 2025 | 1,920.00 | 1,925.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 67,900 |
| Oct 14, 2025 | 1,925.00 | 1,925.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.52% | 68,100 |
| Oct 13, 2025 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | - | 57,400 |
| Oct 10, 2025 | 1,930.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.52% | 62,500 |
| Oct 9, 2025 | 1,930.00 | 1,935.00 | 1,925.00 | 1,935.00 | 1,935.00 | 0.26% | 72,600 |
| Oct 8, 2025 | 1,930.00 | 1,935.00 | 1,925.00 | 1,930.00 | 1,930.00 | - | 77,900 |
| Oct 7, 2025 | 1,925.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | - | 67,700 |
| Oct 6, 2025 | 1,920.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 0.26% | 64,900 |
| Oct 3, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | - | 57,300 |
| Oct 2, 2025 | 1,920.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 67,600 |
| Oct 1, 2025 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.26% | 73,400 |
| Sep 30, 2025 | 1,920.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,925.00 | - | 74,400 |
| Sep 29, 2025 | 1,925.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 67,700 |
| Sep 26, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.26% | 57,900 |
| Sep 25, 2025 | 1,925.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 67,600 |
| Sep 24, 2025 | 1,925.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 62,500 |
| Sep 23, 2025 | 1,920.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,925.00 | - | 78,200 |
| Sep 22, 2025 | 1,920.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,925.00 | - | 75,300 |
| Sep 19, 2025 | 1,925.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 68,500 |
| Sep 18, 2025 | 1,930.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.26% | 78,100 |
| Sep 17, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.52% | 78,300 |
| Sep 16, 2025 | 1,920.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.26% | 73,800 |
| Sep 15, 2025 | 1,920.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | - | 79,100 |
| Sep 12, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 72,900 |
| Sep 11, 2025 | 1,915.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 83,500 |
| Sep 10, 2025 | 1,915.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 0.26% | 78,500 |
| Sep 9, 2025 | 1,915.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.26% | 84,000 |
| Sep 8, 2025 | 1,915.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,915.00 | 0.26% | 78,400 |
| Sep 4, 2025 | 1,915.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.26% | 73,300 |
| Sep 3, 2025 | 1,920.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.26% | 73,500 |
| Sep 2, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 78,300 |
| Sep 1, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 52,100 |
| Aug 29, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 62,700 |
| Aug 28, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 104,800 |
| Aug 27, 2025 | 1,920.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 99,400 |
| Aug 26, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.26% | 104,600 |
| Aug 25, 2025 | 1,915.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 112,900 |
| Aug 22, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 83,600 |
| Aug 21, 2025 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 99,500 |
| Aug 20, 2025 | 1,915.00 | 1,915.00 | 1,905.00 | 1,915.00 | 1,915.00 | 0.26% | 104,700 |
| Aug 19, 2025 | 1,915.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.26% | 100,000 |
| Aug 15, 2025 | 1,910.00 | 1,915.00 | 1,905.00 | 1,915.00 | 1,915.00 | 0.26% | 102,800 |
| Aug 14, 2025 | 1,910.00 | 1,910.00 | 1,905.00 | 1,910.00 | 1,910.00 | - | 94,500 |
| Aug 13, 2025 | 1,910.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 105,300 |
| Aug 12, 2025 | 1,910.00 | 1,925.00 | 1,900.00 | 1,910.00 | 1,910.00 | 0.26% | 108,000 |
| Aug 11, 2025 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | - | 100,000 |
| Aug 8, 2025 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.26% | 94,800 |
| Aug 7, 2025 | 1,915.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.26% | 104,900 |
| Aug 6, 2025 | 1,915.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 0.26% | 104,800 |
| Aug 5, 2025 | 1,915.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 104,800 |
| Aug 4, 2025 | 1,910.00 | 1,920.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 99,700 |
| Aug 1, 2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 99,500 |
| Jul 31, 2025 | 1,920.00 | 1,920.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.52% | 94,500 |
| Jul 30, 2025 | 1,915.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 99,000 |
| Jul 29, 2025 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 104,500 |
| Jul 28, 2025 | 1,910.00 | 1,925.00 | 1,910.00 | 1,915.00 | 1,915.00 | 0.26% | 106,900 |
| Jul 25, 2025 | 1,910.00 | 1,915.00 | 1,905.00 | 1,910.00 | 1,910.00 | - | 83,200 |
| Jul 24, 2025 | 1,925.00 | 1,925.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.78% | 114,500 |
| Jul 23, 2025 | 1,930.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.26% | 104,300 |
| Jul 22, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 110,800 |
| Jul 21, 2025 | 1,930.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | - | 103,900 |
| Jul 18, 2025 | 1,920.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 0.52% | 105,600 |
| Jul 17, 2025 | 1,910.00 | 1,920.00 | 1,910.00 | 1,920.00 | 1,920.00 | 0.52% | 104,900 |