Fks Multi Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 73,250.00 | 73,250.00 | 73,250.00 | 73,250.00 | 7,147.88 | 100 |
| 2024-08-08 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 7,123.48 | 0 |
| 2024-08-07 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 7,123.48 | 100 |
| 2024-08-06 | 72,500.00 | 72,500.00 | 72,500.00 | 72,500.00 | 7,074.69 | 3,200 |
| 2024-08-05 | 72,250.00 | 72,500.00 | 72,250.00 | 72,500.00 | 7,074.69 | 1,800 |
| 2024-08-02 | 72,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | 7,025.90 | 400 |
| 2024-08-01 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,635.57 | 0 |
| 2024-07-31 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,635.57 | 1,100 |
| 2024-07-30 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 6,586.78 | 700 |
| 2024-07-29 | 67,250.00 | 67,250.00 | 67,250.00 | 67,250.00 | 6,562.39 | 600 |
| 2024-07-26 | 67,250.00 | 67,250.00 | 67,250.00 | 67,250.00 | 6,562.39 | 800 |
| 2024-07-25 | 67,000.00 | 67,500.00 | 67,000.00 | 67,250.00 | 6,562.39 | 400 |
| 2024-07-24 | 65,250.00 | 67,000.00 | 65,250.00 | 67,000.00 | 6,537.99 | 900 |
| 2024-07-23 | 63,500.00 | 63,750.00 | 63,500.00 | 63,750.00 | 6,220.85 | 1,100 |
| 2024-07-22 | 63,500.00 | 63,500.00 | 63,500.00 | 63,500.00 | 6,196.45 | 100 |
| 2024-07-19 | 62,500.00 | 62,750.00 | 62,500.00 | 62,750.00 | 6,123.27 | 300 |
| 2024-07-18 | 62,250.00 | 62,250.00 | 62,250.00 | 62,250.00 | 6,074.48 | 500 |
| 2024-07-17 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 6,050.08 | 0 |
| 2024-07-16 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 6,050.08 | 100 |
| 2024-07-15 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 6,050.08 | 500 |
| 2024-07-12 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 6,050.08 | 0 |
| 2024-07-11 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 6,050.08 | 2,400 |
| 2024-07-10 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 5,952.50 | 0 |
| 2024-07-09 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 5,952.50 | 0 |
| 2024-07-08 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 5,952.50 | 100 |
| 2024-07-05 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 5,919.32 | 200 |
| 2024-07-04 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 5,919.32 | 0 |
| 2024-07-03 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 5,919.32 | 100 |
| 2024-07-02 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 5,919.32 | 0 |
| 2024-07-01 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 5,919.32 | 100 |
| 2024-06-28 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 5,919.32 | 100 |
| 2024-06-27 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 5,919.32 | 0 |
| 2024-06-26 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 5,919.32 | 100 |
| 2024-06-25 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 5,919.32 | 0 |
| 2024-06-24 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 5,919.32 | 0 |
| 2024-06-21 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 5,919.32 | 0 |
| 2024-06-20 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 5,919.32 | 0 |
| 2024-06-19 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 5,919.32 | 200 |
| 2024-06-14 | 58,500.00 | 61,000.00 | 58,500.00 | 61,000.00 | 5,919.32 | 300 |
| 2024-06-13 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
| 2024-06-12 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
| 2024-06-11 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
| 2024-06-10 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
| 2024-06-07 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
| 2024-06-06 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 500 |
| 2024-06-05 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
| 2024-06-04 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
| 2024-06-03 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
| 2024-05-31 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
| 2024-05-30 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
| 2024-05-29 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
| 2024-05-28 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
| 2024-05-27 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 500 |
| 2024-05-22 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 400 |
| 2024-05-21 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
| 2024-05-20 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 600 |
| 2024-05-17 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
| 2024-05-16 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
| 2024-05-15 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
| 2024-05-14 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 5,385.61 | 0 |
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.