FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 176.00 | 179.00 | 173.00 | 178.00 | 178.00 | 5,161,000 |
| 2022-01-12 | 182.00 | 185.00 | 173.00 | 176.00 | 176.00 | 13,552,500 |
| 2022-01-11 | 188.00 | 190.00 | 181.00 | 183.00 | 183.00 | 11,779,000 |
| 2022-01-10 | 189.00 | 199.00 | 187.00 | 189.00 | 189.00 | 14,165,600 |
| 2022-01-07 | 191.00 | 192.00 | 187.00 | 190.00 | 190.00 | 6,500,600 |
| 2022-01-06 | 193.00 | 197.00 | 187.00 | 188.00 | 188.00 | 16,921,400 |
| 2022-01-05 | 196.00 | 202.00 | 193.00 | 194.00 | 194.00 | 13,382,400 |
| 2022-01-04 | 196.00 | 197.00 | 193.00 | 195.00 | 195.00 | 3,636,300 |
| 2022-01-03 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 3,497,600 |
| 2021-12-30 | 192.00 | 196.00 | 191.00 | 192.00 | 192.00 | 6,518,800 |
| 2021-12-29 | 196.00 | 199.00 | 190.00 | 192.00 | 192.00 | 18,572,100 |
| 2021-12-28 | 202.00 | 206.00 | 189.00 | 196.00 | 196.00 | 12,235,100 |
| 2021-12-27 | 198.00 | 202.00 | 197.00 | 202.00 | 202.00 | 2,042,700 |
| 2021-12-24 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | 5,176,500 |
| 2021-12-23 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 4,770,400 |
| 2021-12-22 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 5,526,900 |
| 2021-12-21 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 3,613,400 |
| 2021-12-20 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 3,234,000 |
| 2021-12-17 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1,895,500 |
| 2021-12-16 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 4,667,600 |
| 2021-12-15 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 2,794,400 |
| 2021-12-14 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | 2,510,000 |
| 2021-12-13 | 204.00 | 212.00 | 202.00 | 208.00 | 208.00 | 4,499,700 |
| 2021-12-10 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 3,873,000 |
| 2021-12-09 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 3,370,900 |
| 2021-12-08 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 3,416,200 |
| 2021-12-07 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 8,462,900 |
| 2021-12-06 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 2,525,600 |
| 2021-12-03 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 2,189,100 |
| 2021-12-02 | 200.00 | 212.00 | 200.00 | 206.00 | 206.00 | 5,572,700 |
| 2021-12-01 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 7,604,700 |
| 2021-11-30 | 214.00 | 216.00 | 208.00 | 208.00 | 208.00 | 16,113,500 |
| 2021-11-29 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 7,094,100 |
| 2021-11-26 | 220.00 | 224.00 | 216.00 | 216.00 | 216.00 | 12,645,300 |
| 2021-11-25 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 6,611,100 |
| 2021-11-24 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 4,366,800 |
| 2021-11-23 | 226.00 | 228.00 | 220.00 | 224.00 | 224.00 | 6,647,600 |
| 2021-11-22 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 6,993,900 |
| 2021-11-19 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | 8,327,200 |
| 2021-11-18 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 3,462,100 |
| 2021-11-17 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | 7,455,800 |
| 2021-11-16 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 6,395,400 |
| 2021-11-15 | 228.00 | 230.00 | 222.00 | 222.00 | 222.00 | 7,286,000 |
| 2021-11-12 | 232.00 | 238.00 | 224.00 | 228.00 | 228.00 | 14,266,300 |
| 2021-11-11 | 222.00 | 238.00 | 222.00 | 232.00 | 232.00 | 45,779,200 |
| 2021-11-10 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 4,050,300 |
| 2021-11-09 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 4,641,600 |
| 2021-11-08 | 226.00 | 234.00 | 220.00 | 224.00 | 224.00 | 8,071,400 |
| 2021-11-05 | 218.00 | 224.00 | 216.00 | 222.00 | 222.00 | 7,932,600 |
| 2021-11-04 | 220.00 | 224.00 | 218.00 | 218.00 | 218.00 | 4,473,300 |
| 2021-11-03 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 6,263,200 |
| 2021-11-02 | 222.00 | 226.00 | 218.00 | 218.00 | 218.00 | 6,800,300 |
| 2021-11-01 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | 5,123,500 |
| 2021-10-29 | 218.00 | 222.00 | 212.00 | 220.00 | 220.00 | 6,268,000 |
| 2021-10-28 | 238.00 | 240.00 | 218.00 | 220.00 | 220.00 | 29,030,300 |
| 2021-10-27 | 232.00 | 238.00 | 230.00 | 230.00 | 230.00 | 9,895,700 |
| 2021-10-26 | 238.00 | 242.00 | 232.00 | 232.00 | 232.00 | 10,991,600 |
| 2021-10-25 | 232.00 | 244.00 | 232.00 | 238.00 | 238.00 | 19,141,300 |
| 2021-10-22 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | 18,555,100 |
| 2021-10-21 | 244.00 | 244.00 | 236.00 | 236.00 | 236.00 | 21,439,000 |
← NewerPage 20 of 20 · 1,200 trading days
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.