Fks Multi Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 480.00 | 490.00 | 478.00 | 488.00 | 488.00 | 67,200 |
| 2026-10-19 | 505.00 | 505.00 | 470.00 | 470.00 | 470.00 | 90,900 |
| 2026-10-16 | 550.00 | 550.00 | 486.00 | 505.00 | 505.00 | 123,500 |
| 2026-10-15 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | 17,400 |
| 2026-10-14 | 575.00 | 580.00 | 565.00 | 580.00 | 580.00 | 44,600 |
| 2026-10-13 | 595.00 | 595.00 | 560.00 | 575.00 | 575.00 | 216,100 |
| 2026-10-12 | 600.00 | 620.00 | 590.00 | 595.00 | 595.00 | 164,800 |
| 2026-10-09 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | 16,700 |
| 2026-10-08 | 595.00 | 605.00 | 580.00 | 600.00 | 600.00 | 5,800 |
| 2026-10-07 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 30,200 |
| 2026-10-06 | 585.00 | 605.00 | 580.00 | 590.00 | 590.00 | 65,300 |
| 2026-10-05 | 570.00 | 615.00 | 570.00 | 590.00 | 590.00 | 48,400 |
| 2026-10-02 | 580.00 | 605.00 | 550.00 | 605.00 | 605.00 | 92,400 |
| 2026-10-01 | 600.00 | 600.00 | 570.00 | 580.00 | 580.00 | 71,600 |
| 2026-09-30 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | 63,000 |
| 2026-09-29 | 625.00 | 625.00 | 590.00 | 615.00 | 615.00 | 46,700 |
| 2026-09-28 | 625.00 | 635.00 | 605.00 | 625.00 | 625.00 | 32,900 |
| 2026-09-25 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | 51,900 |
| 2026-09-24 | 640.00 | 640.00 | 605.00 | 625.00 | 625.00 | 79,100 |
| 2026-09-23 | 670.00 | 675.00 | 620.00 | 640.00 | 640.00 | 146,700 |
| 2026-09-22 | 630.00 | 725.00 | 590.00 | 670.00 | 670.00 | 889,700 |
| 2026-09-21 | 650.00 | 665.00 | 615.00 | 630.00 | 630.00 | 151,600 |
| 2026-09-18 | 665.00 | 665.00 | 635.00 | 650.00 | 650.00 | 81,600 |
| 2026-09-17 | 710.00 | 710.00 | 630.00 | 665.00 | 665.00 | 452,900 |
| 2026-09-16 | 725.00 | 725.00 | 665.00 | 700.00 | 700.00 | 242,000 |
| 2026-09-15 | 760.00 | 820.00 | 700.00 | 720.00 | 720.00 | 1,587,100 |
| 2026-09-14 | 630.00 | 785.00 | 630.00 | 720.00 | 720.00 | 2,669,100 |
| 2026-09-11 | 620.00 | 630.00 | 615.00 | 630.00 | 630.00 | 62,400 |
| 2026-09-10 | 610.00 | 635.00 | 610.00 | 620.00 | 620.00 | 131,000 |
| 2026-09-09 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | 60,900 |
| 2026-09-08 | 615.00 | 615.00 | 595.00 | 610.00 | 610.00 | 67,300 |
| 2026-09-07 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | 29,800 |
| 2026-09-04 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 46,900 |
| 2026-09-03 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 43,700 |
| 2026-09-02 | 615.00 | 615.00 | 610.00 | 615.00 | 615.00 | 16,700 |
| 2026-09-01 | 615.00 | 620.00 | 605.00 | 620.00 | 620.00 | 22,400 |
| 2026-08-31 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | 23,500 |
| 2026-08-28 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 18,000 |
| 2026-08-27 | 600.00 | 620.00 | 595.00 | 615.00 | 615.00 | 35,700 |
| 2026-08-26 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | 19,000 |
| 2026-08-25 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-08-24 | 610.00 | 610.00 | 595.00 | 610.00 | 610.00 | 10,200 |
| 2026-08-21 | 595.00 | 605.00 | 585.00 | 595.00 | 595.00 | 33,400 |
| 2026-08-20 | 605.00 | 605.00 | 590.00 | 600.00 | 600.00 | 50,100 |
| 2026-08-19 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | 49,300 |
| 2026-08-18 | 595.00 | 600.00 | 585.00 | 600.00 | 600.00 | 26,500 |
| 2026-08-17 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2026-08-14 | 600.00 | 600.00 | 570.00 | 595.00 | 595.00 | 46,500 |
| 2026-08-13 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | 34,400 |
| 2026-08-12 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 31,300 |
| 2026-08-11 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | 27,900 |
| 2026-08-10 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 42,800 |
| 2026-08-07 | 600.00 | 615.00 | 595.00 | 605.00 | 605.00 | 97,700 |
| 2026-08-06 | 595.00 | 610.00 | 595.00 | 605.00 | 605.00 | 24,700 |
| 2026-08-05 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 40,300 |
| 2026-08-04 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | 60,400 |
| 2026-08-03 | 625.00 | 625.00 | 600.00 | 610.00 | 610.00 | 63,700 |
| 2026-07-31 | 630.00 | 630.00 | 595.00 | 615.00 | 615.00 | 128,600 |
| 2026-07-30 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 38,100 |
| 2026-07-29 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | 22,000 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 14.0000 IDR |
| 2025-06-10 | 150.0000 IDR |
| 2024-07-08 | 340.0000 IDR |
| 2023-07-11 | 470.0000 IDR |
| 2022-05-31 | 280.0000 IDR |
| 2021-08-09 | 250.0000 IDR |
| 2020-07-30 | 75.0000 IDR |
| 2019-07-04 | 150.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.