FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | 5,149,400 |
| 2025-10-15 | 132.00 | 135.00 | 129.00 | 135.00 | 135.00 | 9,868,200 |
| 2025-10-14 | 139.00 | 140.00 | 131.00 | 132.00 | 132.00 | 18,331,700 |
| 2025-10-13 | 141.00 | 142.00 | 137.00 | 138.00 | 138.00 | 15,623,000 |
| 2025-10-10 | 144.00 | 148.00 | 143.00 | 144.00 | 144.00 | 5,963,900 |
| 2025-10-09 | 146.00 | 150.00 | 143.00 | 144.00 | 144.00 | 22,891,500 |
| 2025-10-08 | 147.00 | 150.00 | 142.00 | 143.00 | 143.00 | 19,509,000 |
| 2025-10-07 | 141.00 | 151.00 | 140.00 | 147.00 | 147.00 | 39,748,000 |
| 2025-10-06 | 145.00 | 145.00 | 139.00 | 141.00 | 141.00 | 9,453,500 |
| 2025-10-03 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 7,540,600 |
| 2025-10-02 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | 7,685,600 |
| 2025-10-01 | 147.00 | 153.00 | 140.00 | 143.00 | 143.00 | 47,373,300 |
| 2025-09-30 | 138.00 | 146.00 | 134.00 | 146.00 | 146.00 | 45,304,900 |
| 2025-09-29 | 139.00 | 149.00 | 133.00 | 138.00 | 138.00 | 36,384,700 |
| 2025-09-26 | 140.00 | 144.00 | 136.00 | 139.00 | 139.00 | 22,604,400 |
| 2025-09-25 | 145.00 | 148.00 | 139.00 | 140.00 | 140.00 | 21,387,400 |
| 2025-09-24 | 155.00 | 155.00 | 145.00 | 145.00 | 145.00 | 26,667,300 |
| 2025-09-23 | 151.00 | 164.00 | 147.00 | 152.00 | 152.00 | 123,738,700 |
| 2025-09-22 | 148.00 | 154.00 | 142.00 | 151.00 | 151.00 | 37,135,300 |
| 2025-09-19 | 153.00 | 161.00 | 145.00 | 148.00 | 148.00 | 81,712,400 |
| 2025-09-18 | 179.00 | 183.00 | 147.00 | 150.00 | 150.00 | 183,799,100 |
| 2025-09-17 | 121.00 | 163.00 | 121.00 | 163.00 | 163.00 | 564,757,700 |
| 2025-09-16 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 3,183,600 |
| 2025-09-15 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 2,642,000 |
| 2025-09-12 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1,752,800 |
| 2025-09-11 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 2,276,000 |
| 2025-09-10 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 1,750,300 |
| 2025-09-09 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 7,599,500 |
| 2025-09-08 | 123.00 | 126.00 | 121.00 | 121.00 | 121.00 | 6,984,000 |
| 2025-09-04 | 121.00 | 130.00 | 121.00 | 123.00 | 123.00 | 23,626,100 |
| 2025-09-03 | 117.00 | 123.00 | 117.00 | 121.00 | 121.00 | 8,303,300 |
| 2025-09-02 | 119.00 | 121.00 | 115.00 | 117.00 | 117.00 | 21,201,500 |
| 2025-09-01 | 115.00 | 120.00 | 113.00 | 119.00 | 119.00 | 16,358,800 |
| 2025-08-29 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 17,005,800 |
| 2025-08-28 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | 14,795,800 |
| 2025-08-27 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 4,213,400 |
| 2025-08-26 | 128.00 | 130.00 | 124.00 | 125.00 | 125.00 | 8,015,100 |
| 2025-08-25 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 4,283,500 |
| 2025-08-22 | 128.00 | 131.00 | 126.00 | 126.00 | 126.00 | 4,964,200 |
| 2025-08-21 | 124.00 | 130.00 | 124.00 | 128.00 | 128.00 | 16,204,800 |
| 2025-08-20 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 5,088,500 |
| 2025-08-19 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 7,679,400 |
| 2025-08-15 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | 25,274,500 |
| 2025-08-14 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 8,711,300 |
| 2025-08-13 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 4,705,500 |
| 2025-08-12 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | 4,107,100 |
| 2025-08-11 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 2,874,800 |
| 2025-08-08 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 3,357,300 |
| 2025-08-07 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | 5,789,700 |
| 2025-08-06 | 125.00 | 130.00 | 123.00 | 130.00 | 130.00 | 13,258,400 |
| 2025-08-05 | 125.00 | 126.00 | 118.00 | 125.00 | 125.00 | 16,519,800 |
| 2025-08-04 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 6,879,600 |
| 2025-08-01 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | 7,964,700 |
| 2025-07-31 | 130.00 | 131.00 | 124.00 | 126.00 | 126.00 | 9,974,400 |
| 2025-07-30 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | 12,992,200 |
| 2025-07-29 | 137.00 | 137.00 | 132.00 | 134.00 | 134.00 | 6,847,000 |
| 2025-07-28 | 147.00 | 149.00 | 126.00 | 135.00 | 135.00 | 59,522,100 |
| 2025-07-25 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | 1,577,800 |
| 2025-07-24 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | 1,895,700 |
| 2025-07-23 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 1,728,500 |
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.