FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 111.00 | 117.00 | 110.00 | 113.00 | 113.00 | 6,309,800 |
| 2025-01-07 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 1,282,400 |
| 2025-01-06 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 1,441,800 |
| 2025-01-03 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 2,204,200 |
| 2025-01-02 | 105.00 | 115.00 | 105.00 | 111.00 | 111.00 | 8,253,600 |
| 2024-12-30 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 2,637,800 |
| 2024-12-27 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 959,900 |
| 2024-12-24 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1,627,500 |
| 2024-12-23 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 1,464,700 |
| 2024-12-20 | 103.00 | 108.00 | 103.00 | 107.00 | 107.00 | 1,113,700 |
| 2024-12-19 | 108.00 | 108.00 | 101.00 | 104.00 | 104.00 | 7,865,100 |
| 2024-12-18 | 110.00 | 112.00 | 106.00 | 108.00 | 108.00 | 3,513,400 |
| 2024-12-17 | 112.00 | 114.00 | 109.00 | 110.00 | 110.00 | 2,955,500 |
| 2024-12-16 | 115.00 | 116.00 | 108.00 | 113.00 | 113.00 | 8,499,200 |
| 2024-12-13 | 117.00 | 119.00 | 114.00 | 115.00 | 115.00 | 3,637,200 |
| 2024-12-12 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 1,451,200 |
| 2024-12-11 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1,937,000 |
| 2024-12-10 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 4,131,000 |
| 2024-12-09 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 1,567,300 |
| 2024-12-06 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 738,800 |
| 2024-12-05 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 1,328,800 |
| 2024-12-04 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 5,841,400 |
| 2024-12-03 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 5,600,000 |
| 2024-12-02 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 1,813,900 |
| 2024-11-29 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 2,888,900 |
| 2024-11-28 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | 2,008,900 |
| 2024-11-26 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 4,600,900 |
| 2024-11-25 | 120.00 | 124.00 | 119.00 | 121.00 | 121.00 | 7,576,300 |
| 2024-11-22 | 120.00 | 125.00 | 120.00 | 121.00 | 121.00 | 4,064,600 |
| 2024-11-21 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 3,776,300 |
| 2024-11-20 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 1,624,400 |
| 2024-11-19 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 2,314,200 |
| 2024-11-18 | 122.00 | 128.00 | 122.00 | 123.00 | 123.00 | 752,400 |
| 2024-11-15 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | 1,341,000 |
| 2024-11-14 | 125.00 | 128.00 | 124.00 | 124.00 | 124.00 | 2,309,400 |
| 2024-11-13 | 123.00 | 129.00 | 123.00 | 125.00 | 125.00 | 3,743,500 |
| 2024-11-12 | 123.00 | 124.00 | 120.00 | 123.00 | 123.00 | 2,094,900 |
| 2024-11-11 | 127.00 | 127.00 | 121.00 | 123.00 | 123.00 | 5,404,900 |
| 2024-11-08 | 127.00 | 133.00 | 126.00 | 127.00 | 127.00 | 18,291,900 |
| 2024-11-07 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 2,195,800 |
| 2024-11-06 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 2,826,900 |
| 2024-11-05 | 131.00 | 131.00 | 125.00 | 128.00 | 128.00 | 4,362,400 |
| 2024-11-04 | 130.00 | 133.00 | 128.00 | 130.00 | 130.00 | 4,849,200 |
| 2024-11-01 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 5,205,600 |
| 2024-10-31 | 132.00 | 135.00 | 128.00 | 131.00 | 131.00 | 10,099,600 |
| 2024-10-30 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 2,483,600 |
| 2024-10-29 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 4,230,900 |
| 2024-10-28 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 2,479,400 |
| 2024-10-25 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | 3,236,800 |
| 2024-10-24 | 133.00 | 134.00 | 130.00 | 133.00 | 133.00 | 3,867,600 |
| 2024-10-23 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | 2,889,900 |
| 2024-10-22 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | 3,298,400 |
| 2024-10-21 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 3,328,300 |
| 2024-10-18 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 1,755,300 |
| 2024-10-17 | 133.00 | 135.00 | 132.00 | 135.00 | 135.00 | 3,357,500 |
| 2024-10-16 | 129.00 | 135.00 | 129.00 | 133.00 | 133.00 | 13,635,100 |
| 2024-10-15 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 1,150,800 |
| 2024-10-14 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | 2,659,400 |
| 2024-10-11 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 1,593,400 |
| 2024-10-10 | 130.00 | 134.00 | 128.00 | 130.00 | 130.00 | 9,481,300 |
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.