PT Surya Fajar Capital Tbk (IDX:SFAN)
Indonesia
· Delayed Price · Currency is IDR 1,920.00
-10.00 (-0.52%)
Mar 9, 2026, 3:48 PM WIB
IDX:SFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,930.00 | 1,930.00 | 1,920.00 | 1,920.00 | - | -0.52% | 35,400 |
| Mar 6, 2026 | 1,935.00 | 1,935.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.26% | 53,000 |
| Mar 5, 2026 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 58,500 |
| Mar 4, 2026 | 1,940.00 | 1,940.00 | 1,930.00 | 1,935.00 | 1,935.00 | - | 57,000 |
| Mar 3, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.26% | 56,900 |
| Mar 2, 2026 | 1,935.00 | 1,935.00 | 1,925.00 | 1,930.00 | 1,930.00 | -0.26% | 53,100 |
| Feb 27, 2026 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.26% | 51,700 |
| Feb 26, 2026 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 57,700 |
| Feb 25, 2026 | 1,940.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 58,200 |
| Feb 24, 2026 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.26% | 58,500 |
| Feb 23, 2026 | 1,940.00 | 1,945.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.26% | 51,700 |
| Feb 20, 2026 | 1,940.00 | 1,950.00 | 1,935.00 | 1,940.00 | 1,940.00 | -0.51% | 54,700 |
| Feb 19, 2026 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 0.52% | 61,800 |
| Feb 18, 2026 | 1,935.00 | 1,940.00 | 1,925.00 | 1,940.00 | 1,940.00 | 0.26% | 53,700 |
| Feb 13, 2026 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 53,500 |
| Feb 12, 2026 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 63,200 |
| Feb 11, 2026 | 1,935.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,935.00 | - | 62,200 |
| Feb 10, 2026 | 1,930.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,935.00 | 0.26% | 56,100 |
| Feb 9, 2026 | 1,930.00 | 1,935.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 53,600 |
| Feb 6, 2026 | 1,935.00 | 1,935.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.26% | 53,600 |
| Feb 5, 2026 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 52,800 |
| Feb 4, 2026 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 58,700 |
| Feb 3, 2026 | 1,935.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,935.00 | 0.26% | 71,800 |
| Feb 2, 2026 | 1,935.00 | 1,955.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.26% | 58,200 |
| Jan 30, 2026 | 1,935.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,935.00 | - | 63,800 |
| Jan 29, 2026 | 1,940.00 | 1,940.00 | 1,930.00 | 1,935.00 | 1,935.00 | -0.26% | 58,500 |
| Jan 28, 2026 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 66,400 |
| Jan 27, 2026 | 1,940.00 | 1,945.00 | 1,935.00 | 1,940.00 | 1,940.00 | - | 66,700 |
| Jan 26, 2026 | 1,935.00 | 1,945.00 | 1,935.00 | 1,940.00 | 1,940.00 | 0.26% | 59,800 |
| Jan 23, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 53,400 |
| Jan 22, 2026 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.26% | 52,700 |
| Jan 21, 2026 | 1,940.00 | 1,940.00 | 1,935.00 | 1,940.00 | 1,940.00 | - | 68,400 |
| Jan 20, 2026 | 1,940.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 56,700 |
| Jan 19, 2026 | 1,940.00 | 1,940.00 | 1,935.00 | 1,940.00 | 1,940.00 | 0.26% | 54,600 |
| Jan 15, 2026 | 1,935.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 63,100 |
| Jan 14, 2026 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.26% | 78,000 |
| Jan 13, 2026 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 67,000 |
| Jan 12, 2026 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.26% | 63,400 |
| Jan 9, 2026 | 1,950.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.26% | 72,500 |
| Jan 8, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 66,700 |
| Jan 7, 2026 | 1,950.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 72,000 |
| Jan 6, 2026 | 1,945.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,950.00 | 0.26% | 61,600 |
| Jan 5, 2026 | 1,945.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | 72,200 |
| Jan 2, 2026 | 1,940.00 | 1,945.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.26% | 66,900 |
| Dec 30, 2025 | 1,940.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 63,700 |
| Dec 29, 2025 | 1,940.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.26% | 68,100 |
| Dec 24, 2025 | 1,940.00 | 1,940.00 | 1,930.00 | 1,935.00 | 1,935.00 | - | 62,400 |
| Dec 23, 2025 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.26% | 124,400 |
| Dec 22, 2025 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 76,900 |
| Dec 19, 2025 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.26% | 75,400 |
| Dec 18, 2025 | 1,950.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | 78,100 |
| Dec 17, 2025 | 1,940.00 | 1,945.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.26% | 62,100 |
| Dec 16, 2025 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.26% | 72,200 |
| Dec 15, 2025 | 1,940.00 | 1,945.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.26% | 67,100 |
| Dec 12, 2025 | 1,940.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.26% | 72,800 |
| Dec 11, 2025 | 1,945.00 | 1,950.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.26% | 77,500 |
| Dec 10, 2025 | 1,945.00 | 1,945.00 | 1,935.00 | 1,940.00 | 1,940.00 | - | 72,900 |
| Dec 9, 2025 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 77,400 |
| Dec 8, 2025 | 1,940.00 | 1,945.00 | 1,935.00 | 1,940.00 | 1,940.00 | -0.26% | 74,000 |
| Dec 5, 2025 | 1,945.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | 67,300 |
| 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 |