FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | 10,337,700 |
| 2026-07-22 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,553,000 |
| 2026-07-21 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 3,197,500 |
| 2026-07-20 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 2,374,000 |
| 2026-07-17 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,156,800 |
| 2026-07-16 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 5,597,500 |
| 2026-07-15 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 747,000 |
| 2026-07-14 | 113.00 | 113.00 | 108.00 | 111.00 | 111.00 | 1,788,100 |
| 2026-07-13 | 108.00 | 114.00 | 108.00 | 110.00 | 110.00 | 6,012,000 |
| 2026-07-10 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 2,073,800 |
| 2026-07-09 | 104.00 | 110.00 | 101.00 | 106.00 | 106.00 | 7,550,400 |
| 2026-07-08 | 103.00 | 108.00 | 101.00 | 103.00 | 103.00 | 3,688,100 |
| 2026-07-07 | 100.00 | 106.00 | 99.000 | 103.00 | 103.00 | 4,021,100 |
| 2026-07-06 | 98.000 | 102.00 | 97.000 | 100.00 | 100.00 | 2,401,300 |
| 2026-07-03 | 95.000 | 101.00 | 95.000 | 98.000 | 98.000 | 3,681,700 |
| 2026-07-02 | 95.000 | 98.000 | 95.000 | 96.000 | 96.000 | 2,114,300 |
| 2026-07-01 | 94.000 | 96.000 | 92.000 | 96.000 | 96.000 | 1,687,900 |
| 2026-06-30 | 97.000 | 98.000 | 91.000 | 94.000 | 94.000 | 3,719,300 |
| 2026-06-29 | 97.000 | 99.000 | 95.000 | 97.000 | 97.000 | 1,488,600 |
| 2026-06-26 | 97.000 | 98.000 | 95.000 | 97.000 | 97.000 | 2,061,700 |
| 2026-06-25 | 96.000 | 100.00 | 96.000 | 98.000 | 98.000 | 2,331,900 |
| 2026-06-24 | 98.000 | 102.00 | 95.000 | 95.000 | 95.000 | 2,043,200 |
| 2026-06-23 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 2,366,600 |
| 2026-06-22 | 101.00 | 101.00 | 97.000 | 98.000 | 98.000 | 5,036,700 |
| 2026-06-19 | 100.00 | 103.00 | 98.000 | 101.00 | 101.00 | 2,450,700 |
| 2026-06-18 | 102.00 | 102.00 | 98.000 | 100.00 | 100.00 | 3,021,200 |
| 2026-06-17 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 1,599,200 |
| 2026-06-15 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 3,691,700 |
| 2026-06-12 | 101.00 | 105.00 | 100.00 | 101.00 | 101.00 | 4,799,800 |
| 2026-06-11 | 102.00 | 103.00 | 98.000 | 102.00 | 102.00 | 1,569,800 |
| 2026-06-10 | 98.000 | 104.00 | 98.000 | 102.00 | 102.00 | 1,911,400 |
| 2026-06-09 | 89.000 | 100.00 | 86.000 | 98.000 | 98.000 | 4,435,800 |
| 2026-06-08 | 94.000 | 111.00 | 87.000 | 90.000 | 90.000 | 17,678,000 |
| 2026-06-05 | 100.00 | 100.00 | 94.000 | 94.000 | 94.000 | 3,924,900 |
| 2026-06-04 | 99.000 | 100.00 | 94.000 | 100.00 | 100.00 | 5,569,500 |
| 2026-06-03 | 106.00 | 106.00 | 99.000 | 100.00 | 100.00 | 2,980,900 |
| 2026-06-02 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 1,677,200 |
| 2026-05-29 | 107.00 | 107.00 | 102.00 | 107.00 | 107.00 | 1,857,800 |
| 2026-05-26 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 2,460,500 |
| 2026-05-25 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 730,800 |
| 2026-05-22 | 105.00 | 106.00 | 100.00 | 106.00 | 106.00 | 4,514,400 |
| 2026-05-21 | 117.00 | 117.00 | 101.00 | 104.00 | 104.00 | 8,503,600 |
| 2026-05-20 | 114.00 | 124.00 | 113.00 | 117.00 | 117.00 | 4,406,600 |
| 2026-05-19 | 119.00 | 120.00 | 113.00 | 114.00 | 114.00 | 4,824,600 |
| 2026-05-18 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | 2,337,400 |
| 2026-05-13 | 121.00 | 125.00 | 121.00 | 122.00 | 122.00 | 3,952,800 |
| 2026-05-12 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 908,100 |
| 2026-05-11 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 4,149,700 |
| 2026-05-08 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | 4,340,300 |
| 2026-05-07 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 2,903,400 |
| 2026-05-06 | 123.00 | 125.00 | 118.00 | 122.00 | 122.00 | 3,822,800 |
| 2026-05-05 | 121.00 | 125.00 | 119.00 | 123.00 | 123.00 | 2,973,900 |
| 2026-05-04 | 123.00 | 125.00 | 119.00 | 121.00 | 121.00 | 5,890,800 |
| 2026-04-30 | 128.00 | 128.00 | 122.00 | 123.00 | 123.00 | 4,154,700 |
| 2026-04-29 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 2,190,600 |
| 2026-04-28 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 2,928,200 |
| 2026-04-27 | 127.00 | 131.00 | 126.00 | 128.00 | 128.00 | 3,346,900 |
| 2026-04-24 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | 5,334,700 |
| 2026-04-23 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 5,343,500 |
| 2026-04-22 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 3,097,800 |
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.