Advertisement
PT FKS Multi Agro Tbk (FISH.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 04:00PM WIB
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,400 |
| Oct 24, 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 12,900 |
| Oct 23, 2024 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 11,200 |
| Oct 22, 2024 | 10,500.00 | 10,500.00 | 10,450.00 | 10,450.00 | 10,450.00 | 13,000 |
| Oct 21, 2024 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 6,600 |
| Oct 18, 2024 | 11,150.00 | 11,150.00 | 11,100.00 | 11,100.00 | 11,100.00 | 14,500 |
| Oct 17, 2024 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 15,400 |
| Oct 16, 2024 | 10,500.00 | 11,150.00 | 10,500.00 | 11,150.00 | 11,150.00 | 12,500 |
| Oct 15, 2024 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 12,900 |
| Oct 14, 2024 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 11,200 |
| Oct 11, 2024 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,200 |
| Oct 10, 2024 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 500 |
| Oct 09, 2024 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,000 |
| Oct 08, 2024 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 5,000 |
| Oct 07, 2024 | 11,175.00 | 11,175.00 | 11,175.00 | 11,175.00 | 11,175.00 | 5,200 |
| Oct 04, 2024 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - |
| Oct 03, 2024 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2,500 |
| Oct 02, 2024 | 11,075.00 | 11,800.00 | 11,075.00 | 11,800.00 | 11,800.00 | 1,400 |
| Oct 01, 2024 | 10,200.00 | 11,000.00 | 10,200.00 | 11,000.00 | 11,000.00 | 3,300 |
| Sep 30, 2024 | 9,275.00 | 10,075.00 | 9,275.00 | 10,075.00 | 10,075.00 | 13,700 |
| Sep 27, 2024 | 8,375.00 | 9,175.00 | 8,375.00 | 9,175.00 | 9,175.00 | 12,900 |
| Sep 26, 2024 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 12,900 |
| Sep 25, 2024 | 8,300.00 | 8,325.00 | 8,300.00 | 8,325.00 | 8,325.00 | 12,700 |
| Sep 24, 2024 | 8,250.00 | 8,275.00 | 8,250.00 | 8,275.00 | 8,275.00 | 11,500 |
| Sep 23, 2024 | 8,075.00 | 8,250.00 | 8,075.00 | 8,250.00 | 8,250.00 | 23,900 |
| Sep 20, 2024 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 12,600 |
| Sep 19, 2024 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 13,200 |
| Sep 18, 2024 | 7,900.00 | 8,000.00 | 7,150.00 | 8,000.00 | 8,000.00 | 20,600 |
| Sep 17, 2024 | 7,950.00 | 7,950.00 | 7,925.00 | 7,925.00 | 7,925.00 | 13,600 |
| Sep 13, 2024 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 200 |
| Sep 12, 2024 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | - |
| Sep 11, 2024 | 7,400.00 | 7,950.00 | 7,400.00 | 7,950.00 | 7,950.00 | 6,100 |
| Sep 10, 2024 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 18,200 |
| Sep 09, 2024 | 7,550.00 | 7,550.00 | 7,525.00 | 7,525.00 | 7,525.00 | 1,000 |
| Sep 06, 2024 | 7,500.00 | 7,550.00 | 7,500.00 | 7,550.00 | 7,550.00 | 10,200 |
| Sep 05, 2024 | 7,525.00 | 7,550.00 | 7,525.00 | 7,550.00 | 7,550.00 | 25,000 |
| Sep 04, 2024 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 20,100 |
| Sep 03, 2024 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 3,900 |
| Sep 02, 2024 | 7,500.00 | 7,525.00 | 7,500.00 | 7,525.00 | 7,525.00 | 5,100 |
| Aug 30, 2024 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 10,900 |
| Aug 29, 2024 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - |
| Aug 28, 2024 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 100 |
| Aug 27, 2024 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - |
| Aug 26, 2024 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - |
| Aug 23, 2024 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - |
| Aug 22, 2024 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - |
| Aug 21, 2024 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 100 |
| Aug 20, 2024 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 1,400 |
| Aug 19, 2024 | 7,325.00 | 7,350.00 | 7,325.00 | 7,350.00 | 7,350.00 | 200 |
| Aug 16, 2024 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | - |
| Aug 15, 2024 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 100 |
| Aug 14, 2024 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | - |
| Aug 13, 2024 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | - |
| Aug 12, 2024 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 1,200 |
| Aug 09, 2024 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 100 |
| Aug 08, 2024 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - |
| Aug 07, 2024 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 100 |
| Aug 06, 2024 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 3,200 |
| Aug 05, 2024 | 7,225.00 | 7,250.00 | 7,225.00 | 7,250.00 | 7,250.00 | 1,800 |
| Aug 02, 2024 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 400 |
| Aug 01, 2024 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - |
| Jul 31, 2024 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,100 |
| Jul 30, 2024 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 700 |
| Jul 29, 2024 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 600 |
| Jul 26, 2024 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 800 |
| Jul 25, 2024 | 6,700.00 | 6,750.00 | 6,700.00 | 6,725.00 | 6,725.00 | 400 |
| Jul 24, 2024 | 6,525.00 | 6,700.00 | 6,525.00 | 6,700.00 | 6,700.00 | 900 |
| Jul 23, 2024 | 6,350.00 | 6,375.00 | 6,350.00 | 6,375.00 | 6,375.00 | 1,100 |
| Jul 22, 2024 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 100 |
| Jul 19, 2024 | 6,250.00 | 6,275.00 | 6,250.00 | 6,275.00 | 6,275.00 | 300 |
| Jul 18, 2024 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 500 |
| Jul 17, 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - |
| Jul 16, 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 100 |
| Jul 15, 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 500 |
| Jul 12, 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - |
| Jul 11, 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 2,400 |
| Jul 10, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Jul 09, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Jul 08, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 100 |
| Jul 05, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 200 |
| Jul 04, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Jul 03, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 100 |
| Jul 02, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Jul 01, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 100 |
| Jun 28, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 100 |
| Jun 27, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Jun 26, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 100 |
| Jun 25, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Jun 24, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Jun 21, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Jun 20, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - |
| Jun 19, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 200 |
| Jun 14, 2024 | 5,850.00 | 6,100.00 | 5,850.00 | 6,100.00 | 6,100.00 | 300 |
| Jun 13, 2024 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | - |
| Jun 12, 2024 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | - |
| Jun 11, 2024 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | - |
| Jun 10, 2024 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | - |
| Jun 07, 2024 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | - |
| Jun 06, 2024 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 500 |
| Jun 05, 2024 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.