FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 3,255,400 |
| 2024-07-16 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 1,466,500 |
| 2024-07-15 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 1,435,400 |
| 2024-07-12 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 487,000 |
| 2024-07-11 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1,533,600 |
| 2024-07-10 | 117.00 | 122.00 | 115.00 | 116.00 | 116.00 | 10,671,200 |
| 2024-07-09 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,583,400 |
| 2024-07-08 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 691,000 |
| 2024-07-05 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 2,532,200 |
| 2024-07-04 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 1,397,400 |
| 2024-07-03 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2,075,900 |
| 2024-07-02 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 1,063,100 |
| 2024-07-01 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,813,200 |
| 2024-06-28 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 2,039,700 |
| 2024-06-27 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,239,800 |
| 2024-06-26 | 111.00 | 116.00 | 110.00 | 114.00 | 114.00 | 5,620,600 |
| 2024-06-25 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 3,087,100 |
| 2024-06-24 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1,391,100 |
| 2024-06-21 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 1,146,400 |
| 2024-06-20 | 98.000 | 107.00 | 98.000 | 107.00 | 107.00 | 3,423,200 |
| 2024-06-19 | 111.00 | 114.00 | 107.00 | 107.00 | 107.00 | 4,001,700 |
| 2024-06-14 | 113.00 | 116.00 | 111.00 | 111.00 | 111.00 | 3,542,800 |
| 2024-06-13 | 111.00 | 116.00 | 111.00 | 113.00 | 113.00 | 8,870,900 |
| 2024-06-12 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 4,431,700 |
| 2024-06-11 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 2,228,500 |
| 2024-06-10 | 119.00 | 119.00 | 111.00 | 112.00 | 112.00 | 14,421,500 |
| 2024-06-07 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 1,420,400 |
| 2024-06-06 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 1,394,200 |
| 2024-06-05 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 5,934,000 |
| 2024-06-04 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 5,253,400 |
| 2024-06-03 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 4,635,100 |
| 2024-05-31 | 119.00 | 125.00 | 117.00 | 118.00 | 118.00 | 12,788,300 |
| 2024-05-30 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 4,381,800 |
| 2024-05-29 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 6,217,300 |
| 2024-05-28 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 2,306,300 |
| 2024-05-27 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 3,890,900 |
| 2024-05-22 | 121.00 | 124.00 | 121.00 | 121.00 | 121.00 | 4,738,300 |
| 2024-05-21 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | 17,147,400 |
| 2024-05-20 | 121.00 | 126.00 | 120.00 | 123.00 | 123.00 | 24,444,000 |
| 2024-05-17 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 2,239,900 |
| 2024-05-16 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | 4,399,700 |
| 2024-05-15 | 121.00 | 126.00 | 119.00 | 120.00 | 120.00 | 20,430,900 |
| 2024-05-14 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 3,370,500 |
| 2024-05-13 | 120.00 | 125.00 | 119.00 | 120.00 | 120.00 | 6,772,600 |
| 2024-05-08 | 116.00 | 122.00 | 116.00 | 120.00 | 120.00 | 1,493,200 |
| 2024-05-07 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 571,500 |
| 2024-05-06 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 2,070,700 |
| 2024-05-03 | 124.00 | 126.00 | 122.00 | 122.00 | 122.00 | 1,819,800 |
| 2024-05-02 | 125.00 | 128.00 | 122.00 | 125.00 | 125.00 | 3,861,600 |
| 2024-04-30 | 119.00 | 126.00 | 119.00 | 125.00 | 125.00 | 5,564,600 |
| 2024-04-29 | 120.00 | 123.00 | 118.00 | 121.00 | 121.00 | 5,147,000 |
| 2024-04-26 | 118.00 | 120.00 | 114.00 | 119.00 | 119.00 | 5,153,200 |
| 2024-04-25 | 116.00 | 122.00 | 116.00 | 119.00 | 119.00 | 4,958,700 |
| 2024-04-24 | 116.00 | 121.00 | 116.00 | 118.00 | 118.00 | 1,971,700 |
| 2024-04-23 | 110.00 | 121.00 | 110.00 | 118.00 | 118.00 | 4,833,600 |
| 2024-04-22 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 1,507,700 |
| 2024-04-19 | 121.00 | 124.00 | 119.00 | 120.00 | 120.00 | 2,716,300 |
| 2024-04-18 | 115.00 | 124.00 | 115.00 | 121.00 | 121.00 | 4,214,500 |
| 2024-04-17 | 122.00 | 124.00 | 117.00 | 118.00 | 118.00 | 7,976,400 |
| 2024-04-16 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 7,331,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.