FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | 2,275,900 |
| 2023-01-03 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 5,026,500 |
| 2023-01-02 | 145.00 | 147.00 | 140.00 | 145.00 | 145.00 | 3,847,800 |
| 2022-12-30 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | 1,354,300 |
| 2022-12-29 | 143.00 | 145.00 | 140.00 | 142.00 | 142.00 | 2,750,200 |
| 2022-12-28 | 147.00 | 150.00 | 139.00 | 143.00 | 143.00 | 14,939,400 |
| 2022-12-27 | 153.00 | 154.00 | 145.00 | 146.00 | 146.00 | 8,717,900 |
| 2022-12-26 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 2,286,300 |
| 2022-12-23 | 153.00 | 154.00 | 151.00 | 151.00 | 151.00 | 1,165,300 |
| 2022-12-22 | 153.00 | 156.00 | 151.00 | 153.00 | 153.00 | 3,340,900 |
| 2022-12-21 | 153.00 | 156.00 | 152.00 | 153.00 | 153.00 | 3,164,700 |
| 2022-12-20 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | 2,286,700 |
| 2022-12-19 | 151.00 | 155.00 | 150.00 | 152.00 | 152.00 | 1,709,200 |
| 2022-12-16 | 152.00 | 154.00 | 150.00 | 151.00 | 151.00 | 1,699,000 |
| 2022-12-15 | 153.00 | 153.00 | 149.00 | 152.00 | 152.00 | 2,144,900 |
| 2022-12-14 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 3,708,300 |
| 2022-12-13 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | 3,286,100 |
| 2022-12-12 | 155.00 | 157.00 | 150.00 | 154.00 | 154.00 | 2,567,500 |
| 2022-12-09 | 153.00 | 160.00 | 153.00 | 156.00 | 156.00 | 8,505,400 |
| 2022-12-08 | 150.00 | 154.00 | 148.00 | 153.00 | 153.00 | 6,192,500 |
| 2022-12-07 | 154.00 | 154.00 | 148.00 | 150.00 | 150.00 | 10,862,800 |
| 2022-12-06 | 159.00 | 160.00 | 150.00 | 154.00 | 154.00 | 13,749,900 |
| 2022-12-05 | 169.00 | 169.00 | 159.00 | 159.00 | 159.00 | 11,747,900 |
| 2022-12-02 | 167.00 | 171.00 | 167.00 | 168.00 | 168.00 | 5,288,800 |
| 2022-12-01 | 167.00 | 169.00 | 166.00 | 167.00 | 167.00 | 4,308,200 |
| 2022-11-30 | 171.00 | 173.00 | 167.00 | 167.00 | 167.00 | 9,258,600 |
| 2022-11-29 | 167.00 | 171.00 | 165.00 | 171.00 | 171.00 | 20,489,900 |
| 2022-11-28 | 166.00 | 169.00 | 165.00 | 167.00 | 167.00 | 8,773,400 |
| 2022-11-25 | 169.00 | 171.00 | 166.00 | 166.00 | 166.00 | 17,050,800 |
| 2022-11-24 | 174.00 | 174.00 | 166.00 | 169.00 | 169.00 | 19,303,000 |
| 2022-11-23 | 174.00 | 178.00 | 171.00 | 173.00 | 173.00 | 16,771,500 |
| 2022-11-22 | 175.00 | 178.00 | 173.00 | 173.00 | 173.00 | 5,160,800 |
| 2022-11-21 | 172.00 | 175.00 | 171.00 | 175.00 | 175.00 | 6,199,200 |
| 2022-11-18 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | 5,391,000 |
| 2022-11-17 | 171.00 | 178.00 | 171.00 | 173.00 | 173.00 | 20,038,300 |
| 2022-11-16 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 4,281,300 |
| 2022-11-15 | 171.00 | 174.00 | 170.00 | 172.00 | 172.00 | 6,425,000 |
| 2022-11-14 | 177.00 | 177.00 | 170.00 | 171.00 | 171.00 | 11,505,800 |
| 2022-11-11 | 174.00 | 179.00 | 173.00 | 175.00 | 175.00 | 7,096,900 |
| 2022-11-10 | 179.00 | 181.00 | 174.00 | 174.00 | 174.00 | 12,617,200 |
| 2022-11-09 | 181.00 | 183.00 | 179.00 | 179.00 | 179.00 | 9,604,100 |
| 2022-11-08 | 179.00 | 184.00 | 177.00 | 181.00 | 181.00 | 19,118,100 |
| 2022-11-07 | 181.00 | 183.00 | 178.00 | 179.00 | 179.00 | 18,516,100 |
| 2022-11-04 | 170.00 | 183.00 | 169.00 | 181.00 | 181.00 | 50,352,500 |
| 2022-11-03 | 170.00 | 172.00 | 165.00 | 170.00 | 170.00 | 20,783,200 |
| 2022-11-02 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 10,243,300 |
| 2022-11-01 | 185.00 | 185.00 | 168.00 | 170.00 | 170.00 | 21,675,600 |
| 2022-10-31 | 170.00 | 176.00 | 170.00 | 174.00 | 174.00 | 16,889,300 |
| 2022-10-28 | 179.00 | 180.00 | 170.00 | 170.00 | 170.00 | 56,290,900 |
| 2022-10-27 | 192.00 | 192.00 | 180.00 | 180.00 | 180.00 | 61,308,400 |
| 2022-10-26 | 190.00 | 194.00 | 188.00 | 190.00 | 190.00 | 23,633,600 |
| 2022-10-25 | 196.00 | 197.00 | 188.00 | 190.00 | 190.00 | 30,913,800 |
| 2022-10-24 | 198.00 | 200.00 | 191.00 | 194.00 | 194.00 | 39,163,500 |
| 2022-10-21 | 194.00 | 212.00 | 193.00 | 197.00 | 197.00 | 153,883,600 |
| 2022-10-20 | 190.00 | 196.00 | 187.00 | 193.00 | 193.00 | 57,810,400 |
| 2022-10-19 | 190.00 | 196.00 | 187.00 | 188.00 | 188.00 | 88,191,700 |
| 2022-10-18 | 185.00 | 194.00 | 185.00 | 189.00 | 189.00 | 101,937,200 |
| 2022-10-17 | 182.00 | 187.00 | 178.00 | 183.00 | 183.00 | 26,139,500 |
| 2022-10-14 | 191.00 | 192.00 | 182.00 | 182.00 | 182.00 | 31,668,700 |
| 2022-10-13 | 187.00 | 196.00 | 182.00 | 189.00 | 189.00 | 120,449,700 |
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.