FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 178.00 | 193.00 | 176.00 | 186.00 | 186.00 | 172,381,500 |
| 2022-10-11 | 185.00 | 187.00 | 177.00 | 179.00 | 179.00 | 53,487,300 |
| 2022-10-10 | 187.00 | 190.00 | 180.00 | 184.00 | 184.00 | 76,266,900 |
| 2022-10-07 | 180.00 | 198.00 | 175.00 | 186.00 | 186.00 | 356,801,900 |
| 2022-10-06 | 177.00 | 182.00 | 173.00 | 176.00 | 176.00 | 42,094,100 |
| 2022-10-05 | 183.00 | 183.00 | 170.00 | 177.00 | 177.00 | 57,997,100 |
| 2022-10-04 | 191.00 | 193.00 | 176.00 | 176.00 | 176.00 | 107,345,600 |
| 2022-10-03 | 164.00 | 185.00 | 164.00 | 184.00 | 184.00 | 220,279,600 |
| 2022-09-30 | 149.00 | 182.00 | 149.00 | 164.00 | 164.00 | 364,302,100 |
| 2022-09-29 | 145.00 | 151.00 | 144.00 | 149.00 | 149.00 | 19,811,300 |
| 2022-09-28 | 146.00 | 148.00 | 143.00 | 145.00 | 145.00 | 6,013,400 |
| 2022-09-27 | 139.00 | 147.00 | 139.00 | 143.00 | 143.00 | 15,694,000 |
| 2022-09-26 | 147.00 | 152.00 | 144.00 | 144.00 | 144.00 | 16,120,000 |
| 2022-09-23 | 144.00 | 152.00 | 144.00 | 146.00 | 146.00 | 15,170,000 |
| 2022-09-22 | 142.00 | 147.00 | 142.00 | 144.00 | 144.00 | 6,431,600 |
| 2022-09-21 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | 6,419,400 |
| 2022-09-20 | 143.00 | 146.00 | 143.00 | 145.00 | 145.00 | 7,279,100 |
| 2022-09-19 | 140.00 | 146.00 | 140.00 | 146.00 | 146.00 | 6,789,500 |
| 2022-09-16 | 142.00 | 144.00 | 142.00 | 142.00 | 142.00 | 2,713,000 |
| 2022-09-15 | 140.00 | 146.00 | 140.00 | 143.00 | 143.00 | 4,080,900 |
| 2022-09-14 | 145.00 | 148.00 | 143.00 | 146.00 | 146.00 | 5,594,300 |
| 2022-09-13 | 141.00 | 145.00 | 141.00 | 144.00 | 144.00 | 6,745,400 |
| 2022-09-12 | 140.00 | 146.00 | 140.00 | 143.00 | 143.00 | 3,020,000 |
| 2022-09-09 | 139.00 | 145.00 | 139.00 | 143.00 | 143.00 | 3,075,600 |
| 2022-09-08 | 135.00 | 143.00 | 135.00 | 143.00 | 143.00 | 3,952,100 |
| 2022-09-07 | 146.00 | 146.00 | 140.00 | 141.00 | 141.00 | 4,325,100 |
| 2022-09-06 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1,883,200 |
| 2022-09-05 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | 3,625,800 |
| 2022-09-02 | 150.00 | 150.00 | 143.00 | 143.00 | 143.00 | 3,432,700 |
| 2022-09-01 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | 3,074,600 |
| 2022-08-31 | 151.00 | 151.00 | 144.00 | 147.00 | 147.00 | 13,477,900 |
| 2022-08-30 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | 2,548,000 |
| 2022-08-29 | 141.00 | 146.00 | 140.00 | 143.00 | 143.00 | 3,976,900 |
| 2022-08-26 | 145.00 | 155.00 | 145.00 | 146.00 | 146.00 | 33,879,700 |
| 2022-08-25 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 2,212,400 |
| 2022-08-24 | 155.00 | 158.00 | 152.00 | 156.00 | 156.00 | 3,873,600 |
| 2022-08-23 | 158.00 | 158.00 | 154.00 | 155.00 | 155.00 | 6,902,000 |
| 2022-08-22 | 163.00 | 163.00 | 154.00 | 158.00 | 158.00 | 11,889,800 |
| 2022-08-19 | 157.00 | 159.00 | 154.00 | 158.00 | 158.00 | 9,444,800 |
| 2022-08-18 | 157.00 | 161.00 | 154.00 | 154.00 | 154.00 | 14,248,900 |
| 2022-08-16 | 152.00 | 162.00 | 150.00 | 157.00 | 157.00 | 43,007,700 |
| 2022-08-15 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 6,275,200 |
| 2022-08-12 | 152.00 | 155.00 | 150.00 | 151.00 | 151.00 | 7,486,500 |
| 2022-08-11 | 152.00 | 153.00 | 147.00 | 152.00 | 152.00 | 7,561,400 |
| 2022-08-10 | 151.00 | 152.00 | 149.00 | 151.00 | 151.00 | 4,100,600 |
| 2022-08-09 | 146.00 | 152.00 | 145.00 | 151.00 | 151.00 | 13,400,700 |
| 2022-08-08 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 3,682,200 |
| 2022-08-05 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | 2,028,400 |
| 2022-08-04 | 146.00 | 150.00 | 141.00 | 143.00 | 143.00 | 5,837,200 |
| 2022-08-03 | 144.00 | 150.00 | 144.00 | 145.00 | 145.00 | 10,472,500 |
| 2022-08-02 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 1,447,800 |
| 2022-08-01 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 4,943,500 |
| 2022-07-29 | 146.00 | 147.00 | 142.00 | 142.00 | 142.00 | 3,693,700 |
| 2022-07-28 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 2,461,500 |
| 2022-07-27 | 143.00 | 147.00 | 141.00 | 144.00 | 144.00 | 4,248,100 |
| 2022-07-26 | 146.00 | 148.00 | 139.00 | 143.00 | 143.00 | 8,236,600 |
| 2022-07-25 | 148.00 | 149.00 | 145.00 | 145.00 | 145.00 | 1,765,600 |
| 2022-07-22 | 150.00 | 153.00 | 145.00 | 148.00 | 148.00 | 6,823,500 |
| 2022-07-21 | 138.00 | 152.00 | 138.00 | 150.00 | 150.00 | 43,415,900 |
| 2022-07-20 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 3,278,200 |
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.