FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 3,957,400 |
| 2025-07-21 | 152.00 | 152.00 | 147.00 | 148.00 | 148.00 | 4,103,000 |
| 2025-07-18 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | 6,493,300 |
| 2025-07-17 | 155.00 | 156.00 | 152.00 | 154.00 | 154.00 | 5,918,800 |
| 2025-07-16 | 148.00 | 156.00 | 148.00 | 155.00 | 155.00 | 18,386,700 |
| 2025-07-15 | 143.00 | 153.00 | 143.00 | 148.00 | 148.00 | 10,529,000 |
| 2025-07-14 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 2,874,300 |
| 2025-07-11 | 150.00 | 153.00 | 146.00 | 146.00 | 146.00 | 8,422,200 |
| 2025-07-10 | 141.00 | 148.00 | 140.00 | 148.00 | 148.00 | 9,925,200 |
| 2025-07-09 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 1,425,300 |
| 2025-07-08 | 137.00 | 142.00 | 137.00 | 140.00 | 140.00 | 1,545,900 |
| 2025-07-07 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | 1,740,800 |
| 2025-07-04 | 141.00 | 143.00 | 137.00 | 138.00 | 138.00 | 2,352,900 |
| 2025-07-03 | 140.00 | 143.00 | 138.00 | 141.00 | 141.00 | 1,009,900 |
| 2025-07-02 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 4,994,800 |
| 2025-07-01 | 142.00 | 144.00 | 137.00 | 141.00 | 141.00 | 4,089,300 |
| 2025-06-30 | 139.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1,959,000 |
| 2025-06-26 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | 2,071,800 |
| 2025-06-25 | 145.00 | 146.00 | 140.00 | 140.00 | 140.00 | 1,735,200 |
| 2025-06-24 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 2,195,100 |
| 2025-06-23 | 142.00 | 142.00 | 134.00 | 139.00 | 139.00 | 6,370,400 |
| 2025-06-20 | 144.00 | 145.00 | 141.00 | 144.00 | 144.00 | 2,263,300 |
| 2025-06-19 | 152.00 | 154.00 | 140.00 | 143.00 | 143.00 | 11,365,100 |
| 2025-06-18 | 150.00 | 154.00 | 148.00 | 152.00 | 152.00 | 4,132,800 |
| 2025-06-17 | 153.00 | 155.00 | 150.00 | 150.00 | 150.00 | 3,384,900 |
| 2025-06-16 | 155.00 | 159.00 | 150.00 | 153.00 | 153.00 | 8,008,400 |
| 2025-06-13 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 4,231,400 |
| 2025-06-12 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 3,223,900 |
| 2025-06-11 | 158.00 | 164.00 | 154.00 | 160.00 | 160.00 | 12,795,500 |
| 2025-06-10 | 151.00 | 162.00 | 147.00 | 158.00 | 158.00 | 24,402,000 |
| 2025-06-05 | 140.00 | 153.00 | 139.00 | 150.00 | 150.00 | 22,157,600 |
| 2025-06-04 | 133.00 | 142.00 | 131.00 | 140.00 | 140.00 | 9,457,100 |
| 2025-06-03 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 1,036,200 |
| 2025-06-02 | 134.00 | 136.00 | 130.00 | 132.00 | 132.00 | 2,722,800 |
| 2025-05-28 | 134.00 | 137.00 | 133.00 | 134.00 | 134.00 | 2,147,900 |
| 2025-05-27 | 133.00 | 137.00 | 133.00 | 134.00 | 134.00 | 3,088,500 |
| 2025-05-26 | 141.00 | 141.00 | 131.00 | 133.00 | 133.00 | 8,623,800 |
| 2025-05-23 | 140.00 | 144.00 | 139.00 | 139.00 | 139.00 | 5,659,600 |
| 2025-05-22 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | 4,066,600 |
| 2025-05-21 | 139.00 | 143.00 | 137.00 | 141.00 | 141.00 | 7,459,300 |
| 2025-05-20 | 133.00 | 143.00 | 132.00 | 138.00 | 138.00 | 13,615,100 |
| 2025-05-19 | 136.00 | 138.00 | 129.00 | 133.00 | 133.00 | 6,369,900 |
| 2025-05-16 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | 4,278,200 |
| 2025-05-15 | 138.00 | 141.00 | 136.00 | 137.00 | 137.00 | 4,534,800 |
| 2025-05-14 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | 3,717,500 |
| 2025-05-09 | 143.00 | 144.00 | 138.00 | 138.00 | 138.00 | 5,541,700 |
| 2025-05-08 | 148.00 | 148.00 | 142.00 | 143.00 | 143.00 | 8,239,500 |
| 2025-05-07 | 148.00 | 150.00 | 142.00 | 148.00 | 148.00 | 19,850,700 |
| 2025-05-06 | 140.00 | 150.00 | 139.00 | 148.00 | 148.00 | 29,339,000 |
| 2025-05-05 | 134.00 | 146.00 | 131.00 | 143.00 | 143.00 | 34,319,500 |
| 2025-05-02 | 135.00 | 138.00 | 131.00 | 134.00 | 134.00 | 19,765,700 |
| 2025-04-30 | 126.00 | 140.00 | 126.00 | 132.00 | 132.00 | 71,900,100 |
| 2025-04-29 | 112.00 | 119.00 | 110.00 | 117.00 | 117.00 | 15,327,500 |
| 2025-04-28 | 110.00 | 115.00 | 110.00 | 112.00 | 112.00 | 22,244,900 |
| 2025-04-25 | 105.00 | 109.00 | 105.00 | 108.00 | 108.00 | 3,397,400 |
| 2025-04-24 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 3,643,100 |
| 2025-04-23 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | 1,322,700 |
| 2025-04-22 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | 3,188,300 |
| 2025-04-21 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 3,224,300 |
| 2025-04-17 | 106.00 | 112.00 | 104.00 | 108.00 | 108.00 | 12,336,000 |
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.