FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1,457,400 |
| 2024-04-04 | 120.00 | 128.00 | 120.00 | 120.00 | 120.00 | 9,734,800 |
| 2024-04-03 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 3,003,800 |
| 2024-04-02 | 121.00 | 123.00 | 119.00 | 122.00 | 122.00 | 2,731,300 |
| 2024-04-01 | 125.00 | 135.00 | 118.00 | 121.00 | 121.00 | 11,132,600 |
| 2024-03-28 | 133.00 | 133.00 | 123.00 | 125.00 | 125.00 | 14,534,400 |
| 2024-03-27 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 2,274,400 |
| 2024-03-26 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,756,000 |
| 2024-03-25 | 131.00 | 133.00 | 131.00 | 131.00 | 131.00 | 2,130,100 |
| 2024-03-22 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 2,452,500 |
| 2024-03-21 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 2,754,600 |
| 2024-03-20 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 2,433,200 |
| 2024-03-19 | 122.00 | 132.00 | 122.00 | 130.00 | 130.00 | 4,165,100 |
| 2024-03-18 | 122.00 | 133.00 | 122.00 | 130.00 | 130.00 | 2,539,800 |
| 2024-03-15 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 4,547,800 |
| 2024-03-14 | 123.00 | 132.00 | 123.00 | 130.00 | 130.00 | 6,544,100 |
| 2024-03-13 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 3,106,300 |
| 2024-03-08 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 4,138,800 |
| 2024-03-07 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | 2,585,900 |
| 2024-03-06 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 2,861,700 |
| 2024-03-05 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 5,014,100 |
| 2024-03-04 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 8,228,300 |
| 2024-03-01 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | 1,819,200 |
| 2024-02-29 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 4,781,900 |
| 2024-02-28 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 7,676,300 |
| 2024-02-27 | 131.00 | 138.00 | 131.00 | 133.00 | 133.00 | 24,940,000 |
| 2024-02-26 | 132.00 | 135.00 | 130.00 | 131.00 | 131.00 | 6,881,800 |
| 2024-02-23 | 132.00 | 137.00 | 129.00 | 132.00 | 132.00 | 15,661,000 |
| 2024-02-22 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 4,487,900 |
| 2024-02-21 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 6,491,500 |
| 2024-02-20 | 127.00 | 132.00 | 127.00 | 129.00 | 129.00 | 10,743,600 |
| 2024-02-19 | 130.00 | 131.00 | 126.00 | 127.00 | 127.00 | 4,975,600 |
| 2024-02-16 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 2,260,900 |
| 2024-02-15 | 132.00 | 133.00 | 129.00 | 132.00 | 132.00 | 3,294,000 |
| 2024-02-13 | 131.00 | 135.00 | 130.00 | 131.00 | 131.00 | 3,382,800 |
| 2024-02-12 | 121.00 | 135.00 | 121.00 | 133.00 | 133.00 | 7,347,100 |
| 2024-02-07 | 130.00 | 134.00 | 129.00 | 130.00 | 130.00 | 6,928,500 |
| 2024-02-06 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 3,836,900 |
| 2024-02-05 | 131.00 | 134.00 | 131.00 | 131.00 | 131.00 | 3,961,700 |
| 2024-02-02 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | 4,645,900 |
| 2024-02-01 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | 7,684,400 |
| 2024-01-31 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | 9,475,200 |
| 2024-01-30 | 132.00 | 138.00 | 131.00 | 132.00 | 132.00 | 18,481,400 |
| 2024-01-29 | 128.00 | 143.00 | 128.00 | 131.00 | 131.00 | 81,754,000 |
| 2024-01-26 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | 9,882,700 |
| 2024-01-25 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | 2,157,300 |
| 2024-01-24 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 5,209,100 |
| 2024-01-23 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | 13,306,000 |
| 2024-01-22 | 135.00 | 139.00 | 133.00 | 136.00 | 136.00 | 12,314,000 |
| 2024-01-19 | 133.00 | 138.00 | 133.00 | 135.00 | 135.00 | 12,570,700 |
| 2024-01-18 | 137.00 | 140.00 | 131.00 | 133.00 | 133.00 | 35,063,000 |
| 2024-01-17 | 129.00 | 153.00 | 129.00 | 135.00 | 135.00 | 210,349,200 |
| 2024-01-16 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 7,625,100 |
| 2024-01-15 | 132.00 | 134.00 | 128.00 | 130.00 | 130.00 | 12,287,000 |
| 2024-01-12 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | 10,270,200 |
| 2024-01-11 | 133.00 | 136.00 | 133.00 | 134.00 | 134.00 | 10,628,700 |
| 2024-01-10 | 128.00 | 140.00 | 128.00 | 133.00 | 133.00 | 38,206,300 |
| 2024-01-09 | 133.00 | 137.00 | 131.00 | 131.00 | 131.00 | 16,212,100 |
| 2024-01-08 | 132.00 | 140.00 | 132.00 | 135.00 | 135.00 | 16,107,900 |
| 2024-01-05 | 132.00 | 145.00 | 132.00 | 136.00 | 136.00 | 57,313,700 |
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.