IDX · SFAN · stock

PT Surya Fajar Capital Tbk (SFAN) stock price history

Every IDX trading session of PT Surya Fajar Capital Tbk from Jun 20, 2019 to Sep 28, 2026: 1,761 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SFAN data, free keyYear by year table

SFAN adjusted close, 2019 to 2026

SFANPT Surya Fajar Capital Tbk
IDR 2,000+4.2% over one year
2020202220242026
IDR 2,050
All time high, 2026
IDR 2,060
52 week high, IDR 1,880 low
1,761
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

SFAN key facts

  • PT Surya Fajar Capital Tbk (SFAN) closed at IDR 2,000 on Sep 28, 2026 on IDX.
  • SFAN's all time high close is IDR 2,050, set on Sep 1, 2026; its all time low close is IDR 396.00 on Jun 20, 2019.
  • SFAN's 52 week range is IDR 1,880 to IDR 2,060.
  • SFAN returned +4.2% over the year to Sep 28, 2026 and +39.9% over five years.
  • Since Jun 20, 2019 SFAN returned +405%, +24.9% a year compounded.
  • SFAN's deepest drawdown was -48.5% from Oct 10, 2019 to Jun 2, 2020.
  • DataCedar holds 1,761 daily sessions of SFAN history from Jun 20, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SFAN price chart, 2019 to 2026

SFAN adjusted close, Jun 20, 2019 to Sep 28, 2026IDR 396.00IDR 947.33IDR 1,499IDR 2,05020192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SFAN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.5%
3 months+1.5%
6 months+4.4%
Year to date+3.1%
1 year+4.2%
3 years-1.0%
5 years+39.9%
10 yearsn/a
Since Jun 20, 2019+405.1%
Compound annual growth, 7.3 years+24.9%

SFAN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 2,050 on Sep 1, 2026
All time low close
IDR 396.00 on Jun 20, 2019
52 week high
IDR 2,060 on Sep 1, 2026
52 week low
IDR 1,880 on Apr 13, 2026
Deepest drawdown
-48.5% from Oct 10, 2019 to Jun 2, 2020, recovered Dec 15, 2020
Best single session
+24.7% on Jun 21, 2019
Worst single session
-8.2% on Aug 19, 2019
Volatility, 1 year annualised
5.0%
Sessions closing higher, 1 year
32%
Growth of 1 since 2019
5.1×
Best calendar year
2022, +28%
Worst calendar year
2024, -6%

SFAN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 20, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,940IDR 2,060IDR 1,880IDR 2,000+3.1%9.6M178
2025IDR 1,835IDR 1,960IDR 1,825IDR 1,940+6.0%30.6M236
2024IDR 1,945IDR 1,995IDR 1,730IDR 1,830-5.9%51.4M237
2023IDR 1,885IDR 2,290IDR 1,680IDR 1,945+3.5%195M239
2022IDR 1,470IDR 2,030IDR 1,455IDR 1,880+27.9%140.3M246
2021IDR 1,330IDR 1,525IDR 1,250IDR 1,470+10.5%159.2M247
2020IDR 1,075IDR 1,335IDR 595.00IDR 1,330+23.7%78.2M242
2019IDR 396.00IDR 1,220IDR 396.00IDR 1,075n/a100M136

SFAN monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 2,000-2.0%
August 2026IDR 2,040+3.3%
July 2026IDR 1,975+0.8%
June 2026IDR 1,9600.0%
May 2026IDR 1,960+0.3%
April 2026IDR 1,955+2.6%
March 2026IDR 1,905-1.6%
February 2026IDR 1,9350.0%
January 2026IDR 1,935-0.3%
December 2025IDR 1,940+0.3%
November 2025IDR 1,935+0.8%
October 2025IDR 1,920-0.3%

About the SFAN data

Daily bars. 1,761 sessions from Jun 20, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 20, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SFAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • SDMU PT Sidomulyo Selaras Tbk
  • SDPC PT Millennium Pharmacon International Tbk
  • SDRA PT Bank Woori Saudara Indonesia 1906 Tbk
  • SEMA PT Semacom Integrated Tbk
  • SGER PT Sumber Global Energy Tbk
  • SGRO PT Prime Agri Resources Tbk
  • SHID PT Hotel Sahid Jaya International Tbk
  • SHIP PT Sillo Maritime Perdana Tbk

Common questions

SFAN share price history

Start with any symbol.

Start free