FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 130.00 | 134.00 | 128.00 | 130.00 | 130.00 | 9,481,300 |
| 2024-10-09 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 3,345,800 |
| 2024-10-08 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 4,669,600 |
| 2024-10-07 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | 1,307,400 |
| 2024-10-04 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,557,600 |
| 2024-10-03 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,602,400 |
| 2024-10-02 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 2,361,200 |
| 2024-10-01 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | 8,013,400 |
| 2024-09-30 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 1,287,800 |
| 2024-09-27 | 133.00 | 134.00 | 129.00 | 132.00 | 132.00 | 4,770,800 |
| 2024-09-26 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 1,916,200 |
| 2024-09-25 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | 2,324,200 |
| 2024-09-24 | 137.00 | 139.00 | 133.00 | 134.00 | 134.00 | 5,188,000 |
| 2024-09-23 | 129.00 | 140.00 | 128.00 | 136.00 | 136.00 | 44,932,800 |
| 2024-09-20 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,471,600 |
| 2024-09-19 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 2,978,100 |
| 2024-09-18 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | 3,455,100 |
| 2024-09-17 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 7,399,800 |
| 2024-09-13 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 3,209,600 |
| 2024-09-12 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 3,048,900 |
| 2024-09-11 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 7,229,900 |
| 2024-09-10 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 1,819,300 |
| 2024-09-09 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 2,033,100 |
| 2024-09-06 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 1,293,900 |
| 2024-09-05 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 3,990,300 |
| 2024-09-04 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | 6,646,500 |
| 2024-09-03 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 4,507,500 |
| 2024-09-02 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 2,512,200 |
| 2024-08-30 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 5,574,100 |
| 2024-08-29 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 3,041,700 |
| 2024-08-28 | 131.00 | 134.00 | 129.00 | 130.00 | 130.00 | 6,810,800 |
| 2024-08-27 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 4,166,500 |
| 2024-08-26 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 4,128,200 |
| 2024-08-23 | 127.00 | 132.00 | 127.00 | 129.00 | 129.00 | 3,980,100 |
| 2024-08-22 | 130.00 | 131.00 | 125.00 | 127.00 | 127.00 | 7,522,300 |
| 2024-08-21 | 128.00 | 133.00 | 127.00 | 129.00 | 129.00 | 13,741,800 |
| 2024-08-20 | 124.00 | 128.00 | 124.00 | 127.00 | 127.00 | 8,018,700 |
| 2024-08-19 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 5,444,500 |
| 2024-08-16 | 127.00 | 128.00 | 123.00 | 126.00 | 126.00 | 8,757,600 |
| 2024-08-15 | 125.00 | 132.00 | 125.00 | 126.00 | 126.00 | 22,194,300 |
| 2024-08-14 | 122.00 | 126.00 | 122.00 | 125.00 | 125.00 | 7,073,300 |
| 2024-08-13 | 122.00 | 126.00 | 119.00 | 122.00 | 122.00 | 11,594,400 |
| 2024-08-12 | 118.00 | 123.00 | 117.00 | 121.00 | 121.00 | 5,349,100 |
| 2024-08-09 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | 1,564,100 |
| 2024-08-08 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 1,544,600 |
| 2024-08-07 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 1,400,300 |
| 2024-08-06 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 2,643,100 |
| 2024-08-05 | 121.00 | 124.00 | 113.00 | 116.00 | 116.00 | 16,048,900 |
| 2024-08-02 | 122.00 | 125.00 | 119.00 | 121.00 | 121.00 | 4,138,700 |
| 2024-08-01 | 122.00 | 126.00 | 119.00 | 121.00 | 121.00 | 5,726,100 |
| 2024-07-31 | 120.00 | 126.00 | 120.00 | 122.00 | 122.00 | 9,192,100 |
| 2024-07-30 | 117.00 | 133.00 | 117.00 | 124.00 | 124.00 | 65,210,600 |
| 2024-07-29 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 1,872,200 |
| 2024-07-26 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 1,092,100 |
| 2024-07-25 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,513,100 |
| 2024-07-24 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,092,700 |
| 2024-07-23 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 1,231,700 |
| 2024-07-22 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,454,600 |
| 2024-07-19 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,114,600 |
| 2024-07-18 | 115.00 | 118.00 | 112.00 | 116.00 | 116.00 | 2,882,500 |
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.