FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1,131,700 |
| 2022-07-18 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 976,100 |
| 2022-07-15 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | 2,934,100 |
| 2022-07-14 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 2,988,400 |
| 2022-07-13 | 138.00 | 143.00 | 138.00 | 141.00 | 141.00 | 577,300 |
| 2022-07-12 | 138.00 | 143.00 | 138.00 | 142.00 | 142.00 | 2,821,900 |
| 2022-07-11 | 135.00 | 139.00 | 135.00 | 138.00 | 138.00 | 348,100 |
| 2022-07-08 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 911,200 |
| 2022-07-07 | 131.00 | 139.00 | 131.00 | 138.00 | 138.00 | 898,900 |
| 2022-07-06 | 139.00 | 141.00 | 134.00 | 136.00 | 136.00 | 2,280,300 |
| 2022-07-05 | 130.00 | 139.00 | 130.00 | 139.00 | 139.00 | 4,833,300 |
| 2022-07-04 | 140.00 | 143.00 | 136.00 | 138.00 | 138.00 | 2,804,900 |
| 2022-07-01 | 148.00 | 148.00 | 140.00 | 140.00 | 140.00 | 5,223,800 |
| 2022-06-30 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 2,042,700 |
| 2022-06-29 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | 2,024,700 |
| 2022-06-28 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 710,200 |
| 2022-06-27 | 152.00 | 154.00 | 149.00 | 151.00 | 151.00 | 4,770,300 |
| 2022-06-24 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | 2,630,400 |
| 2022-06-23 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 4,558,300 |
| 2022-06-22 | 151.00 | 155.00 | 150.00 | 151.00 | 151.00 | 5,565,800 |
| 2022-06-21 | 147.00 | 151.00 | 146.00 | 150.00 | 150.00 | 4,253,200 |
| 2022-06-20 | 146.00 | 149.00 | 145.00 | 147.00 | 147.00 | 2,019,200 |
| 2022-06-17 | 149.00 | 149.00 | 144.00 | 146.00 | 146.00 | 3,282,000 |
| 2022-06-16 | 148.00 | 151.00 | 148.00 | 149.00 | 149.00 | 2,250,100 |
| 2022-06-15 | 153.00 | 153.00 | 146.00 | 148.00 | 148.00 | 10,130,900 |
| 2022-06-14 | 157.00 | 157.00 | 151.00 | 152.00 | 152.00 | 10,431,000 |
| 2022-06-13 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 4,709,900 |
| 2022-06-10 | 157.00 | 157.00 | 152.00 | 155.00 | 155.00 | 3,935,700 |
| 2022-06-09 | 156.00 | 158.00 | 154.00 | 155.00 | 155.00 | 7,670,900 |
| 2022-06-08 | 159.00 | 159.00 | 152.00 | 155.00 | 155.00 | 5,257,500 |
| 2022-06-07 | 164.00 | 164.00 | 155.00 | 156.00 | 156.00 | 10,257,300 |
| 2022-06-06 | 161.00 | 163.00 | 154.00 | 157.00 | 157.00 | 20,198,100 |
| 2022-06-03 | 152.00 | 161.00 | 152.00 | 156.00 | 156.00 | 27,130,800 |
| 2022-06-02 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | 5,914,300 |
| 2022-05-31 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 4,788,600 |
| 2022-05-30 | 148.00 | 153.00 | 148.00 | 151.00 | 151.00 | 3,217,000 |
| 2022-05-27 | 150.00 | 155.00 | 148.00 | 152.00 | 152.00 | 9,848,300 |
| 2022-05-25 | 156.00 | 157.00 | 151.00 | 152.00 | 152.00 | 8,827,900 |
| 2022-05-24 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 4,084,800 |
| 2022-05-23 | 151.00 | 163.00 | 151.00 | 157.00 | 157.00 | 2,754,600 |
| 2022-05-20 | 156.00 | 162.00 | 156.00 | 160.00 | 160.00 | 3,613,700 |
| 2022-05-19 | 160.00 | 168.00 | 156.00 | 156.00 | 156.00 | 16,098,800 |
| 2022-05-18 | 155.00 | 161.00 | 153.00 | 159.00 | 159.00 | 5,736,000 |
| 2022-05-17 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 2,355,600 |
| 2022-05-13 | 157.00 | 159.00 | 153.00 | 156.00 | 156.00 | 5,142,100 |
| 2022-05-12 | 162.00 | 165.00 | 158.00 | 159.00 | 159.00 | 2,993,500 |
| 2022-05-11 | 158.00 | 167.00 | 158.00 | 162.00 | 162.00 | 4,551,700 |
| 2022-05-10 | 165.00 | 165.00 | 153.00 | 158.00 | 158.00 | 10,697,000 |
| 2022-05-09 | 175.00 | 175.00 | 163.00 | 164.00 | 164.00 | 14,394,300 |
| 2022-04-28 | 172.00 | 175.00 | 171.00 | 174.00 | 174.00 | 6,065,600 |
| 2022-04-27 | 173.00 | 174.00 | 171.00 | 172.00 | 172.00 | 3,637,600 |
| 2022-04-26 | 171.00 | 179.00 | 170.00 | 171.00 | 171.00 | 20,400,200 |
| 2022-04-25 | 173.00 | 177.00 | 170.00 | 171.00 | 171.00 | 8,804,900 |
| 2022-04-22 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | 1,449,800 |
| 2022-04-21 | 176.00 | 178.00 | 175.00 | 175.00 | 175.00 | 2,866,600 |
| 2022-04-20 | 173.00 | 180.00 | 172.00 | 175.00 | 175.00 | 8,771,700 |
| 2022-04-19 | 173.00 | 176.00 | 172.00 | 173.00 | 173.00 | 2,250,300 |
| 2022-04-18 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | 2,547,500 |
| 2022-04-14 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | 2,501,200 |
| 2022-04-13 | 174.00 | 178.00 | 174.00 | 175.00 | 175.00 | 2,983,400 |
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.