FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 6,155,000 |
| 2026-04-20 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,868,500 |
| 2026-04-17 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 1,856,000 |
| 2026-04-16 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 1,998,100 |
| 2026-04-15 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | 7,163,000 |
| 2026-04-14 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 4,075,500 |
| 2026-04-13 | 132.00 | 132.00 | 126.00 | 128.00 | 128.00 | 3,760,200 |
| 2026-04-10 | 129.00 | 134.00 | 129.00 | 131.00 | 131.00 | 6,763,800 |
| 2026-04-09 | 130.00 | 134.00 | 122.00 | 127.00 | 127.00 | 12,188,300 |
| 2026-04-08 | 119.00 | 127.00 | 119.00 | 125.00 | 125.00 | 6,873,200 |
| 2026-04-07 | 119.00 | 123.00 | 118.00 | 118.00 | 118.00 | 2,817,100 |
| 2026-04-06 | 118.00 | 121.00 | 116.00 | 119.00 | 119.00 | 4,804,700 |
| 2026-04-02 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 1,736,300 |
| 2026-04-01 | 120.00 | 124.00 | 120.00 | 120.00 | 120.00 | 2,178,000 |
| 2026-03-31 | 121.00 | 125.00 | 119.00 | 120.00 | 120.00 | 3,422,800 |
| 2026-03-30 | 122.00 | 127.00 | 119.00 | 121.00 | 121.00 | 2,199,500 |
| 2026-03-27 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1,356,600 |
| 2026-03-26 | 123.00 | 128.00 | 122.00 | 122.00 | 122.00 | 2,843,400 |
| 2026-03-25 | 120.00 | 123.00 | 119.00 | 122.00 | 122.00 | 2,402,100 |
| 2026-03-17 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 2,116,500 |
| 2026-03-16 | 121.00 | 121.00 | 114.00 | 118.00 | 118.00 | 7,052,300 |
| 2026-03-13 | 123.00 | 123.00 | 118.00 | 121.00 | 121.00 | 5,034,900 |
| 2026-03-12 | 126.00 | 127.00 | 122.00 | 124.00 | 124.00 | 3,291,900 |
| 2026-03-11 | 125.00 | 135.00 | 125.00 | 126.00 | 126.00 | 6,488,200 |
| 2026-03-10 | 121.00 | 129.00 | 120.00 | 125.00 | 125.00 | 9,858,000 |
| 2026-03-09 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 9,603,500 |
| 2026-03-06 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | 4,219,300 |
| 2026-03-05 | 127.00 | 132.00 | 127.00 | 130.00 | 130.00 | 5,875,300 |
| 2026-03-04 | 131.00 | 134.00 | 125.00 | 127.00 | 127.00 | 21,624,100 |
| 2026-03-03 | 136.00 | 138.00 | 132.00 | 135.00 | 135.00 | 9,629,900 |
| 2026-03-02 | 139.00 | 140.00 | 130.00 | 137.00 | 137.00 | 15,340,200 |
| 2026-02-27 | 141.00 | 148.00 | 139.00 | 143.00 | 143.00 | 20,217,700 |
| 2026-02-26 | 143.00 | 143.00 | 139.00 | 141.00 | 141.00 | 9,916,100 |
| 2026-02-25 | 144.00 | 145.00 | 141.00 | 142.00 | 142.00 | 14,673,100 |
| 2026-02-24 | 148.00 | 149.00 | 143.00 | 143.00 | 143.00 | 14,450,100 |
| 2026-02-23 | 148.00 | 151.00 | 144.00 | 146.00 | 146.00 | 25,140,800 |
| 2026-02-20 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 16,167,400 |
| 2026-02-19 | 140.00 | 147.00 | 138.00 | 141.00 | 141.00 | 37,340,900 |
| 2026-02-18 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 7,575,700 |
| 2026-02-13 | 138.00 | 144.00 | 138.00 | 140.00 | 140.00 | 14,718,400 |
| 2026-02-12 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 6,444,300 |
| 2026-02-11 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 9,625,000 |
| 2026-02-10 | 142.00 | 144.00 | 138.00 | 140.00 | 140.00 | 9,367,100 |
| 2026-02-09 | 138.00 | 143.00 | 135.00 | 141.00 | 141.00 | 11,042,000 |
| 2026-02-06 | 139.00 | 143.00 | 135.00 | 138.00 | 138.00 | 12,746,000 |
| 2026-02-05 | 138.00 | 143.00 | 137.00 | 140.00 | 140.00 | 21,629,600 |
| 2026-02-04 | 136.00 | 147.00 | 136.00 | 138.00 | 138.00 | 40,361,200 |
| 2026-02-03 | 131.00 | 138.00 | 128.00 | 135.00 | 135.00 | 11,678,900 |
| 2026-02-02 | 141.00 | 142.00 | 130.00 | 131.00 | 131.00 | 12,798,500 |
| 2026-01-30 | 136.00 | 143.00 | 136.00 | 140.00 | 140.00 | 10,774,500 |
| 2026-01-29 | 143.00 | 143.00 | 123.00 | 136.00 | 136.00 | 43,973,800 |
| 2026-01-28 | 150.00 | 154.00 | 140.00 | 144.00 | 144.00 | 35,511,800 |
| 2026-01-27 | 148.00 | 158.00 | 144.00 | 155.00 | 155.00 | 45,367,400 |
| 2026-01-26 | 155.00 | 155.00 | 147.00 | 148.00 | 148.00 | 15,736,600 |
| 2026-01-23 | 154.00 | 158.00 | 144.00 | 152.00 | 152.00 | 38,536,000 |
| 2026-01-22 | 159.00 | 167.00 | 152.00 | 152.00 | 152.00 | 59,143,900 |
| 2026-01-21 | 155.00 | 163.00 | 150.00 | 157.00 | 157.00 | 84,056,800 |
| 2026-01-20 | 151.00 | 162.00 | 150.00 | 154.00 | 154.00 | 65,682,200 |
| 2026-01-19 | 152.00 | 168.00 | 141.00 | 149.00 | 149.00 | 157,874,400 |
| 2026-01-15 | 139.00 | 166.00 | 137.00 | 153.00 | 153.00 | 343,549,700 |
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.