FKS Food Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 95.000 | 104.00 | 90.000 | 94.000 | 94.000 | 17,096,200 |
| 2026-10-16 | 107.00 | 107.00 | 91.000 | 95.000 | 95.000 | 12,464,700 |
| 2026-10-15 | 110.00 | 111.00 | 105.00 | 107.00 | 107.00 | 3,846,500 |
| 2026-10-14 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,367,200 |
| 2026-10-13 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | 4,876,300 |
| 2026-10-12 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 3,456,000 |
| 2026-10-09 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,725,200 |
| 2026-10-08 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 2,506,500 |
| 2026-10-07 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 3,295,700 |
| 2026-10-06 | 114.00 | 119.00 | 114.00 | 119.00 | 119.00 | 3,847,800 |
| 2026-10-05 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,663,900 |
| 2026-10-02 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 2,536,400 |
| 2026-10-01 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | 4,659,200 |
| 2026-09-30 | 116.00 | 120.00 | 115.00 | 115.00 | 115.00 | 5,929,400 |
| 2026-09-29 | 118.00 | 119.00 | 112.00 | 116.00 | 116.00 | 7,299,600 |
| 2026-09-28 | 116.00 | 121.00 | 112.00 | 118.00 | 118.00 | 8,231,600 |
| 2026-09-25 | 120.00 | 122.00 | 115.00 | 116.00 | 116.00 | 9,974,200 |
| 2026-09-24 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 8,370,000 |
| 2026-09-23 | 128.00 | 140.00 | 123.00 | 124.00 | 124.00 | 52,303,900 |
| 2026-09-22 | 131.00 | 131.00 | 122.00 | 124.00 | 124.00 | 28,238,500 |
| 2026-09-21 | 124.00 | 146.00 | 123.00 | 133.00 | 133.00 | 225,395,300 |
| 2026-09-18 | 117.00 | 132.00 | 116.00 | 120.00 | 120.00 | 148,810,300 |
| 2026-09-17 | 117.00 | 121.00 | 115.00 | 117.00 | 117.00 | 11,256,600 |
| 2026-09-16 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 2,441,700 |
| 2026-09-15 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 993,000 |
| 2026-09-14 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 2,205,700 |
| 2026-09-11 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | 5,428,200 |
| 2026-09-10 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 3,939,600 |
| 2026-09-09 | 118.00 | 122.00 | 116.00 | 117.00 | 117.00 | 13,022,200 |
| 2026-09-08 | 118.00 | 120.00 | 114.00 | 117.00 | 117.00 | 7,125,900 |
| 2026-09-07 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 2,259,900 |
| 2026-09-04 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 2,674,000 |
| 2026-09-03 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 3,584,500 |
| 2026-09-02 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 2,772,100 |
| 2026-09-01 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 8,272,400 |
| 2026-08-31 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 4,327,800 |
| 2026-08-28 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 3,678,600 |
| 2026-08-27 | 111.00 | 119.00 | 111.00 | 118.00 | 118.00 | 5,635,600 |
| 2026-08-26 | 121.00 | 121.00 | 113.00 | 113.00 | 113.00 | 8,413,500 |
| 2026-08-24 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 3,531,200 |
| 2026-08-21 | 122.00 | 126.00 | 119.00 | 120.00 | 120.00 | 13,198,000 |
| 2026-08-20 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 5,460,800 |
| 2026-08-19 | 119.00 | 127.00 | 119.00 | 122.00 | 122.00 | 19,334,800 |
| 2026-08-18 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 3,966,300 |
| 2026-08-14 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2,775,700 |
| 2026-08-13 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 7,030,200 |
| 2026-08-12 | 117.00 | 124.00 | 116.00 | 120.00 | 120.00 | 30,894,300 |
| 2026-08-11 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 3,354,000 |
| 2026-08-10 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 4,205,500 |
| 2026-08-07 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 4,189,500 |
| 2026-08-06 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 7,933,900 |
| 2026-08-05 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 13,067,100 |
| 2026-08-04 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 6,639,700 |
| 2026-08-03 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 10,541,100 |
| 2026-07-31 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | 13,205,900 |
| 2026-07-30 | 132.00 | 135.00 | 119.00 | 121.00 | 121.00 | 52,689,800 |
| 2026-07-29 | 121.00 | 137.00 | 116.00 | 128.00 | 128.00 | 166,459,400 |
| 2026-07-28 | 105.00 | 141.00 | 105.00 | 121.00 | 121.00 | 340,539,600 |
| 2026-07-27 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 2,238,600 |
| 2026-07-24 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 3,977,900 |
Page 1 of 4 · 239 trading daysOlder →
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.