FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 143.00 | 146.00 | 133.00 | 137.00 | 137.00 | 59,709,600 |
| 2024-01-03 | 144.00 | 155.00 | 140.00 | 143.00 | 143.00 | 68,561,300 |
| 2024-01-02 | 134.00 | 158.00 | 134.00 | 144.00 | 144.00 | 74,759,800 |
| 2023-12-29 | 163.00 | 184.00 | 144.00 | 144.00 | 144.00 | 519,286,300 |
| 2023-12-28 | 121.00 | 167.00 | 121.00 | 162.00 | 162.00 | 372,941,000 |
| 2023-12-27 | 118.00 | 130.00 | 118.00 | 124.00 | 124.00 | 3,904,900 |
| 2023-12-22 | 126.00 | 131.00 | 126.00 | 127.00 | 127.00 | 3,002,000 |
| 2023-12-21 | 131.00 | 136.00 | 129.00 | 129.00 | 129.00 | 9,324,000 |
| 2023-12-20 | 130.00 | 139.00 | 130.00 | 134.00 | 134.00 | 3,211,800 |
| 2023-12-19 | 130.00 | 138.00 | 130.00 | 134.00 | 134.00 | 4,487,100 |
| 2023-12-18 | 141.00 | 143.00 | 136.00 | 136.00 | 136.00 | 6,499,400 |
| 2023-12-15 | 140.00 | 149.00 | 139.00 | 141.00 | 141.00 | 24,066,300 |
| 2023-12-14 | 135.00 | 140.00 | 135.00 | 139.00 | 139.00 | 3,717,100 |
| 2023-12-13 | 142.00 | 146.00 | 134.00 | 135.00 | 135.00 | 20,867,200 |
| 2023-12-12 | 143.00 | 149.00 | 136.00 | 137.00 | 137.00 | 20,465,500 |
| 2023-12-11 | 146.00 | 146.00 | 140.00 | 144.00 | 144.00 | 6,158,700 |
| 2023-12-08 | 150.00 | 150.00 | 141.00 | 141.00 | 141.00 | 6,188,200 |
| 2023-12-07 | 153.00 | 153.00 | 142.00 | 142.00 | 142.00 | 8,892,900 |
| 2023-12-06 | 146.00 | 152.00 | 146.00 | 146.00 | 146.00 | 5,427,300 |
| 2023-12-05 | 148.00 | 152.00 | 146.00 | 150.00 | 150.00 | 8,323,600 |
| 2023-12-04 | 149.00 | 156.00 | 148.00 | 148.00 | 148.00 | 12,330,400 |
| 2023-12-01 | 146.00 | 158.00 | 146.00 | 152.00 | 152.00 | 8,089,200 |
| 2023-11-30 | 156.00 | 159.00 | 155.00 | 155.00 | 155.00 | 5,986,400 |
| 2023-11-29 | 155.00 | 161.00 | 155.00 | 156.00 | 156.00 | 8,359,000 |
| 2023-11-28 | 155.00 | 160.00 | 155.00 | 156.00 | 156.00 | 6,353,800 |
| 2023-11-27 | 149.00 | 163.00 | 149.00 | 157.00 | 157.00 | 13,204,700 |
| 2023-11-24 | 167.00 | 167.00 | 157.00 | 158.00 | 158.00 | 20,557,800 |
| 2023-11-23 | 170.00 | 170.00 | 154.00 | 157.00 | 157.00 | 13,143,100 |
| 2023-11-22 | 159.00 | 169.00 | 159.00 | 160.00 | 160.00 | 31,589,200 |
| 2023-11-21 | 152.00 | 163.00 | 152.00 | 159.00 | 159.00 | 22,823,900 |
| 2023-11-20 | 159.00 | 160.00 | 152.00 | 152.00 | 152.00 | 10,082,300 |
| 2023-11-17 | 159.00 | 163.00 | 158.00 | 158.00 | 158.00 | 10,311,000 |
| 2023-11-16 | 164.00 | 172.00 | 158.00 | 160.00 | 160.00 | 27,838,000 |
| 2023-11-15 | 158.00 | 172.00 | 158.00 | 171.00 | 171.00 | 49,252,500 |
| 2023-11-14 | 158.00 | 167.00 | 156.00 | 167.00 | 167.00 | 31,850,200 |
| 2023-11-13 | 146.00 | 168.00 | 146.00 | 157.00 | 157.00 | 38,030,800 |
| 2023-11-10 | 150.00 | 160.00 | 150.00 | 155.00 | 155.00 | 26,899,700 |
| 2023-11-09 | 150.00 | 162.00 | 150.00 | 153.00 | 153.00 | 18,872,800 |
| 2023-11-08 | 144.00 | 163.00 | 144.00 | 155.00 | 155.00 | 44,961,500 |
| 2023-11-07 | 165.00 | 173.00 | 147.00 | 153.00 | 153.00 | 82,408,000 |
| 2023-11-06 | 150.00 | 173.00 | 148.00 | 165.00 | 165.00 | 126,338,000 |
| 2023-11-03 | 137.00 | 155.00 | 137.00 | 148.00 | 148.00 | 92,971,200 |
| 2023-11-02 | 119.00 | 139.00 | 119.00 | 137.00 | 137.00 | 28,071,300 |
| 2023-11-01 | 126.00 | 136.00 | 126.00 | 127.00 | 127.00 | 18,973,900 |
| 2023-10-31 | 133.00 | 144.00 | 132.00 | 132.00 | 132.00 | 59,320,900 |
| 2023-10-30 | 125.00 | 136.00 | 125.00 | 133.00 | 133.00 | 24,364,000 |
| 2023-10-27 | 120.00 | 133.00 | 120.00 | 133.00 | 133.00 | 45,944,000 |
| 2023-10-26 | 119.00 | 124.00 | 116.00 | 121.00 | 121.00 | 20,395,700 |
| 2023-10-25 | 116.00 | 140.00 | 114.00 | 119.00 | 119.00 | 155,157,900 |
| 2023-10-24 | 108.00 | 118.00 | 108.00 | 114.00 | 114.00 | 22,670,100 |
| 2023-10-23 | 110.00 | 112.00 | 105.00 | 108.00 | 108.00 | 4,862,100 |
| 2023-10-20 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 5,221,200 |
| 2023-10-19 | 116.00 | 118.00 | 112.00 | 112.00 | 112.00 | 7,960,900 |
| 2023-10-18 | 114.00 | 120.00 | 113.00 | 115.00 | 115.00 | 13,012,400 |
| 2023-10-17 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 1,973,200 |
| 2023-10-16 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 4,612,900 |
| 2023-10-13 | 115.00 | 121.00 | 114.00 | 114.00 | 114.00 | 24,053,800 |
| 2023-10-12 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 1,066,000 |
| 2023-10-11 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 1,306,500 |
| 2023-10-10 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 982,700 |
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.