FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | 1,002,800 |
| 2025-04-15 | 104.00 | 110.00 | 104.00 | 106.00 | 106.00 | 3,909,800 |
| 2025-04-14 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1,994,700 |
| 2025-04-11 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1,613,000 |
| 2025-04-10 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 3,838,800 |
| 2025-04-09 | 101.00 | 103.00 | 99.000 | 102.00 | 102.00 | 1,989,900 |
| 2025-04-08 | 98.000 | 104.00 | 96.000 | 99.000 | 99.000 | 7,267,200 |
| 2025-03-27 | 102.00 | 116.00 | 101.00 | 107.00 | 107.00 | 28,331,800 |
| 2025-03-26 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 765,300 |
| 2025-03-25 | 98.000 | 101.00 | 96.000 | 101.00 | 101.00 | 2,163,800 |
| 2025-03-24 | 100.00 | 101.00 | 93.000 | 97.000 | 97.000 | 5,325,200 |
| 2025-03-21 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 4,857,500 |
| 2025-03-20 | 103.00 | 107.00 | 101.00 | 102.00 | 102.00 | 7,390,600 |
| 2025-03-19 | 105.00 | 106.00 | 97.000 | 103.00 | 103.00 | 14,103,000 |
| 2025-03-18 | 102.00 | 116.00 | 101.00 | 103.00 | 103.00 | 57,457,000 |
| 2025-03-17 | 97.000 | 98.000 | 95.000 | 97.000 | 97.000 | 1,786,300 |
| 2025-03-14 | 100.00 | 100.00 | 95.000 | 97.000 | 97.000 | 7,414,600 |
| 2025-03-13 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 5,339,900 |
| 2025-03-12 | 101.00 | 102.00 | 97.000 | 99.000 | 99.000 | 1,916,200 |
| 2025-03-11 | 99.000 | 102.00 | 97.000 | 101.00 | 101.00 | 2,476,600 |
| 2025-03-10 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 1,251,400 |
| 2025-03-07 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 1,646,400 |
| 2025-03-06 | 98.000 | 103.00 | 96.000 | 99.000 | 99.000 | 14,803,100 |
| 2025-03-05 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 731,300 |
| 2025-03-04 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 1,179,900 |
| 2025-03-03 | 97.000 | 100.00 | 95.000 | 98.000 | 98.000 | 5,341,700 |
| 2025-02-28 | 98.000 | 98.000 | 96.000 | 97.000 | 97.000 | 2,192,000 |
| 2025-02-27 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 2,707,100 |
| 2025-02-26 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 1,123,000 |
| 2025-02-25 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 636,400 |
| 2025-02-24 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 1,607,500 |
| 2025-02-21 | 101.00 | 103.00 | 99.000 | 100.00 | 100.00 | 3,770,300 |
| 2025-02-20 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 2,353,400 |
| 2025-02-19 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 3,647,800 |
| 2025-02-18 | 102.00 | 107.00 | 100.00 | 104.00 | 104.00 | 3,882,000 |
| 2025-02-17 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 2,174,700 |
| 2025-02-14 | 102.00 | 106.00 | 101.00 | 104.00 | 104.00 | 1,644,500 |
| 2025-02-13 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 683,700 |
| 2025-02-12 | 101.00 | 103.00 | 98.000 | 102.00 | 102.00 | 3,662,600 |
| 2025-02-11 | 106.00 | 107.00 | 100.00 | 101.00 | 101.00 | 8,264,100 |
| 2025-02-10 | 109.00 | 109.00 | 103.00 | 106.00 | 106.00 | 3,297,600 |
| 2025-02-07 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 683,500 |
| 2025-02-06 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 745,500 |
| 2025-02-05 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,263,100 |
| 2025-02-04 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 715,900 |
| 2025-02-03 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | 1,413,700 |
| 2025-01-31 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 6,643,400 |
| 2025-01-30 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 563,900 |
| 2025-01-24 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 564,900 |
| 2025-01-23 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 466,100 |
| 2025-01-22 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 2,532,400 |
| 2025-01-21 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 2,142,000 |
| 2025-01-20 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 1,330,000 |
| 2025-01-17 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 2,656,400 |
| 2025-01-16 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 509,700 |
| 2025-01-15 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 640,000 |
| 2025-01-14 | 109.00 | 113.00 | 109.00 | 111.00 | 111.00 | 4,769,700 |
| 2025-01-13 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,650,900 |
| 2025-01-10 | 113.00 | 115.00 | 110.00 | 110.00 | 110.00 | 3,102,900 |
| 2025-01-09 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,056,600 |
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.