FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 3,616,200 |
| 2026-01-13 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 6,383,300 |
| 2026-01-12 | 139.00 | 140.00 | 135.00 | 136.00 | 136.00 | 7,262,200 |
| 2026-01-09 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 6,421,100 |
| 2026-01-08 | 138.00 | 139.00 | 136.00 | 136.00 | 136.00 | 5,729,500 |
| 2026-01-07 | 139.00 | 142.00 | 137.00 | 138.00 | 138.00 | 12,778,700 |
| 2026-01-06 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 8,291,100 |
| 2026-01-05 | 137.00 | 137.00 | 133.00 | 137.00 | 137.00 | 9,612,100 |
| 2026-01-02 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 6,720,500 |
| 2025-12-30 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 3,281,500 |
| 2025-12-29 | 135.00 | 137.00 | 131.00 | 133.00 | 133.00 | 11,642,600 |
| 2025-12-24 | 140.00 | 141.00 | 128.00 | 135.00 | 135.00 | 20,305,800 |
| 2025-12-23 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 7,798,400 |
| 2025-12-22 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 7,341,400 |
| 2025-12-19 | 146.00 | 146.00 | 140.00 | 142.00 | 142.00 | 6,208,800 |
| 2025-12-18 | 147.00 | 147.00 | 141.00 | 142.00 | 142.00 | 6,867,700 |
| 2025-12-17 | 143.00 | 146.00 | 142.00 | 144.00 | 144.00 | 11,248,600 |
| 2025-12-16 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | 4,986,600 |
| 2025-12-15 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 11,615,400 |
| 2025-12-12 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 15,382,100 |
| 2025-12-11 | 144.00 | 144.00 | 137.00 | 141.00 | 141.00 | 20,902,000 |
| 2025-12-10 | 144.00 | 149.00 | 140.00 | 142.00 | 142.00 | 31,775,200 |
| 2025-12-09 | 149.00 | 150.00 | 144.00 | 145.00 | 145.00 | 11,026,900 |
| 2025-12-08 | 146.00 | 152.00 | 142.00 | 149.00 | 149.00 | 18,057,800 |
| 2025-12-05 | 147.00 | 150.00 | 144.00 | 145.00 | 145.00 | 10,656,000 |
| 2025-12-04 | 149.00 | 153.00 | 141.00 | 147.00 | 147.00 | 21,669,600 |
| 2025-12-03 | 144.00 | 152.00 | 141.00 | 148.00 | 148.00 | 34,370,900 |
| 2025-12-02 | 147.00 | 149.00 | 143.00 | 144.00 | 144.00 | 13,499,600 |
| 2025-12-01 | 152.00 | 155.00 | 145.00 | 146.00 | 146.00 | 42,783,500 |
| 2025-11-28 | 145.00 | 154.00 | 144.00 | 148.00 | 148.00 | 63,988,800 |
| 2025-11-27 | 144.00 | 145.00 | 141.00 | 143.00 | 143.00 | 9,633,100 |
| 2025-11-26 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | 3,793,800 |
| 2025-11-25 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | 7,463,400 |
| 2025-11-24 | 141.00 | 144.00 | 140.00 | 144.00 | 144.00 | 7,452,900 |
| 2025-11-21 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 2,217,000 |
| 2025-11-20 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | 6,430,500 |
| 2025-11-19 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 6,549,800 |
| 2025-11-18 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 7,358,700 |
| 2025-11-17 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 5,443,400 |
| 2025-11-14 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 4,762,200 |
| 2025-11-13 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 5,547,100 |
| 2025-11-12 | 141.00 | 146.00 | 141.00 | 143.00 | 143.00 | 10,723,300 |
| 2025-11-11 | 143.00 | 145.00 | 140.00 | 142.00 | 142.00 | 12,137,600 |
| 2025-11-10 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | 9,886,300 |
| 2025-11-07 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | 3,371,300 |
| 2025-11-06 | 144.00 | 148.00 | 144.00 | 145.00 | 145.00 | 11,246,300 |
| 2025-11-05 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | 5,150,000 |
| 2025-11-04 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | 8,061,100 |
| 2025-11-03 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | 9,896,400 |
| 2025-10-31 | 148.00 | 153.00 | 141.00 | 145.00 | 145.00 | 45,412,500 |
| 2025-10-30 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | 5,309,900 |
| 2025-10-29 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 4,844,400 |
| 2025-10-28 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 5,426,700 |
| 2025-10-27 | 147.00 | 148.00 | 140.00 | 142.00 | 142.00 | 14,704,100 |
| 2025-10-24 | 143.00 | 151.00 | 140.00 | 144.00 | 144.00 | 44,088,700 |
| 2025-10-23 | 136.00 | 143.00 | 135.00 | 142.00 | 142.00 | 14,379,600 |
| 2025-10-22 | 138.00 | 138.00 | 134.00 | 136.00 | 136.00 | 5,703,900 |
| 2025-10-21 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 6,137,600 |
| 2025-10-20 | 130.00 | 138.00 | 129.00 | 136.00 | 136.00 | 17,990,300 |
← NewerPage 4 of 4 · 239 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.