FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 174.00 | 178.00 | 174.00 | 175.00 | 175.00 | 2,983,400 |
| 2022-04-12 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | 5,490,100 |
| 2022-04-11 | 180.00 | 182.00 | 175.00 | 177.00 | 177.00 | 6,095,600 |
| 2022-04-08 | 178.00 | 181.00 | 178.00 | 180.00 | 180.00 | 3,195,800 |
| 2022-04-07 | 177.00 | 185.00 | 175.00 | 178.00 | 178.00 | 15,576,800 |
| 2022-04-06 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | 4,635,900 |
| 2022-04-05 | 179.00 | 181.00 | 178.00 | 179.00 | 179.00 | 3,744,400 |
| 2022-04-04 | 179.00 | 182.00 | 179.00 | 179.00 | 179.00 | 4,402,600 |
| 2022-04-01 | 183.00 | 185.00 | 179.00 | 179.00 | 179.00 | 9,408,700 |
| 2022-03-31 | 185.00 | 189.00 | 183.00 | 183.00 | 183.00 | 9,249,700 |
| 2022-03-30 | 180.00 | 189.00 | 179.00 | 185.00 | 185.00 | 34,747,900 |
| 2022-03-29 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 2,524,700 |
| 2022-03-28 | 179.00 | 180.00 | 177.00 | 179.00 | 179.00 | 2,814,700 |
| 2022-03-25 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | 3,508,800 |
| 2022-03-24 | 179.00 | 183.00 | 178.00 | 178.00 | 178.00 | 5,640,600 |
| 2022-03-23 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 4,940,500 |
| 2022-03-22 | 179.00 | 184.00 | 177.00 | 179.00 | 179.00 | 5,211,300 |
| 2022-03-21 | 180.00 | 181.00 | 177.00 | 178.00 | 178.00 | 2,312,400 |
| 2022-03-18 | 182.00 | 184.00 | 178.00 | 179.00 | 179.00 | 3,251,300 |
| 2022-03-17 | 181.00 | 183.00 | 180.00 | 182.00 | 182.00 | 1,560,700 |
| 2022-03-16 | 178.00 | 181.00 | 178.00 | 180.00 | 180.00 | 2,307,900 |
| 2022-03-15 | 184.00 | 185.00 | 178.00 | 178.00 | 178.00 | 9,023,700 |
| 2022-03-14 | 182.00 | 186.00 | 181.00 | 183.00 | 183.00 | 9,477,100 |
| 2022-03-11 | 180.00 | 182.00 | 179.00 | 181.00 | 181.00 | 4,849,200 |
| 2022-03-10 | 176.00 | 182.00 | 176.00 | 179.00 | 179.00 | 3,847,000 |
| 2022-03-09 | 170.00 | 183.00 | 170.00 | 180.00 | 180.00 | 3,971,800 |
| 2022-03-08 | 175.00 | 185.00 | 175.00 | 178.00 | 178.00 | 10,194,600 |
| 2022-03-07 | 171.00 | 179.00 | 171.00 | 175.00 | 175.00 | 6,937,500 |
| 2022-03-04 | 183.00 | 186.00 | 178.00 | 179.00 | 179.00 | 12,181,200 |
| 2022-03-02 | 189.00 | 192.00 | 183.00 | 183.00 | 183.00 | 9,074,300 |
| 2022-03-01 | 191.00 | 195.00 | 187.00 | 190.00 | 190.00 | 9,384,700 |
| 2022-02-25 | 190.00 | 200.00 | 190.00 | 191.00 | 191.00 | 12,280,500 |
| 2022-02-24 | 198.00 | 198.00 | 185.00 | 190.00 | 190.00 | 23,898,200 |
| 2022-02-23 | 204.00 | 204.00 | 197.00 | 198.00 | 198.00 | 22,554,400 |
| 2022-02-22 | 195.00 | 218.00 | 195.00 | 202.00 | 202.00 | 110,931,000 |
| 2022-02-21 | 195.00 | 198.00 | 193.00 | 195.00 | 195.00 | 8,537,500 |
| 2022-02-18 | 194.00 | 198.00 | 193.00 | 195.00 | 195.00 | 4,648,100 |
| 2022-02-17 | 199.00 | 206.00 | 194.00 | 195.00 | 195.00 | 15,781,200 |
| 2022-02-16 | 197.00 | 200.00 | 191.00 | 199.00 | 199.00 | 10,602,300 |
| 2022-02-15 | 200.00 | 200.00 | 194.00 | 195.00 | 195.00 | 11,630,800 |
| 2022-02-14 | 206.00 | 206.00 | 197.00 | 198.00 | 198.00 | 12,449,600 |
| 2022-02-11 | 195.00 | 214.00 | 194.00 | 204.00 | 204.00 | 67,914,000 |
| 2022-02-10 | 200.00 | 204.00 | 191.00 | 193.00 | 193.00 | 20,846,900 |
| 2022-02-09 | 179.00 | 204.00 | 178.00 | 200.00 | 200.00 | 66,609,300 |
| 2022-02-08 | 178.00 | 182.00 | 176.00 | 179.00 | 179.00 | 5,487,500 |
| 2022-02-07 | 177.00 | 179.00 | 176.00 | 178.00 | 178.00 | 1,430,500 |
| 2022-02-04 | 177.00 | 179.00 | 175.00 | 176.00 | 176.00 | 3,766,200 |
| 2022-02-03 | 175.00 | 178.00 | 174.00 | 177.00 | 177.00 | 4,201,300 |
| 2022-02-02 | 176.00 | 178.00 | 174.00 | 175.00 | 175.00 | 2,333,600 |
| 2022-01-31 | 173.00 | 176.00 | 173.00 | 175.00 | 175.00 | 2,379,500 |
| 2022-01-28 | 172.00 | 174.00 | 171.00 | 173.00 | 173.00 | 3,432,800 |
| 2022-01-27 | 172.00 | 174.00 | 172.00 | 172.00 | 172.00 | 2,765,400 |
| 2022-01-26 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | 3,679,400 |
| 2022-01-25 | 172.00 | 175.00 | 171.00 | 174.00 | 174.00 | 4,167,800 |
| 2022-01-24 | 175.00 | 178.00 | 173.00 | 174.00 | 174.00 | 2,947,900 |
| 2022-01-21 | 176.00 | 181.00 | 175.00 | 175.00 | 175.00 | 5,816,000 |
| 2022-01-20 | 179.00 | 182.00 | 175.00 | 176.00 | 176.00 | 6,017,700 |
| 2022-01-19 | 174.00 | 188.00 | 171.00 | 179.00 | 179.00 | 18,046,200 |
| 2022-01-18 | 173.00 | 176.00 | 172.00 | 174.00 | 174.00 | 5,043,300 |
| 2022-01-17 | 177.00 | 178.00 | 173.00 | 173.00 | 173.00 | 2,401,800 |
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.