Fks Multi Agro Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	60,750.00	60,750.00	60,750.00	60,750.00	5,895.06	100
2023-08-04	61,500.00	61,500.00	61,000.00	61,000.00	5,919.32	400
2023-08-03	61,500.00	61,500.00	61,500.00	61,500.00	5,967.84	1,100
2023-08-02	61,500.00	61,500.00	61,500.00	61,500.00	5,967.84	200
2023-08-01	61,500.00	61,500.00	61,500.00	61,500.00	5,967.84	600
2023-07-31	61,500.00	61,500.00	61,500.00	61,500.00	5,967.84	300
2023-07-28	62,000.00	62,000.00	62,000.00	62,000.00	6,016.36	0
2023-07-27	62,000.00	62,000.00	62,000.00	62,000.00	6,016.36	0
2023-07-26	62,000.00	62,000.00	62,000.00	62,000.00	6,016.36	200
2023-07-25	62,000.00	62,000.00	62,000.00	62,000.00	6,016.36	300
2023-07-24	62,000.00	62,000.00	62,000.00	62,000.00	6,016.36	500
2023-07-21	67,500.00	67,500.00	67,500.00	67,500.00	6,550.07	0
2023-07-20	67,500.00	67,500.00	67,500.00	67,500.00	6,550.07	0
2023-07-18	67,500.00	67,500.00	67,500.00	67,500.00	6,550.07	0
2023-07-17	67,500.00	67,500.00	67,500.00	67,500.00	6,550.07	0
2023-07-14	67,500.00	67,500.00	67,500.00	67,500.00	6,550.07	0
2023-07-13	67,500.00	67,500.00	67,500.00	67,500.00	6,550.07	0
2023-07-12	67,500.00	67,500.00	67,500.00	67,500.00	6,550.07	0
2023-07-11	67,500.00	67,500.00	67,500.00	67,500.00	6,550.07	0
2023-07-10	67,500.00	67,500.00	67,500.00	67,500.00	6,504.46	0
2023-07-07	67,500.00	67,500.00	67,500.00	67,500.00	6,504.46	0
2023-07-06	67,500.00	67,500.00	67,500.00	67,500.00	6,504.46	800
2023-07-05	67,500.00	67,500.00	67,500.00	67,500.00	6,504.46	600
2023-07-04	67,000.00	67,000.00	67,000.00	67,000.00	6,456.28	200
2023-07-03	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	200
2023-06-27	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	0
2023-06-26	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	0
2023-06-23	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	600
2023-06-22	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	0
2023-06-21	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	0
2023-06-20	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	0
2023-06-19	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	0
2023-06-16	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	0
2023-06-15	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	0
2023-06-14	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	0
2023-06-13	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	0
2023-06-12	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	0
2023-06-09	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	0
2023-06-08	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	400
2023-06-07	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	0
2023-06-06	60,750.00	64,000.00	58,250.00	64,000.00	6,167.19	2,900
2023-06-05	60,500.00	62,750.00	60,500.00	62,500.00	6,022.65	900
2023-05-31	60,250.00	62,750.00	60,250.00	60,500.00	5,829.92	500
2023-05-30	62,500.00	62,750.00	62,500.00	62,750.00	6,046.74	500
2023-05-29	62,500.00	62,500.00	62,500.00	62,500.00	6,022.65	0
2023-05-26	62,250.00	62,750.00	59,750.00	62,500.00	6,022.65	1,400
2023-05-25	61,500.00	62,250.00	60,750.00	62,250.00	5,998.56	1,200
2023-05-24	61,500.00	64,500.00	61,500.00	61,500.00	5,926.29	2,800
2023-05-23	63,250.00	63,250.00	63,250.00	63,250.00	6,094.92	100
2023-05-22	62,250.00	65,750.00	61,500.00	65,750.00	6,335.83	500
2023-05-19	66,250.00	66,750.00	62,500.00	62,500.00	6,022.65	3,200
2023-05-17	66,250.00	66,250.00	66,250.00	66,250.00	6,384.01	0
2023-05-16	64,500.00	66,500.00	64,500.00	66,250.00	6,384.01	1,000
2023-05-15	62,000.00	62,000.00	62,000.00	62,000.00	5,974.47	200
2023-05-12	66,000.00	66,000.00	66,000.00	66,000.00	6,359.92	0
2023-05-11	66,000.00	66,000.00	66,000.00	66,000.00	6,359.92	0
2023-05-10	66,000.00	66,000.00	66,000.00	66,000.00	6,359.92	100
2023-05-09	61,500.00	66,750.00	61,500.00	66,500.00	6,408.10	1,400
2023-05-08	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	800
2023-05-05	63,250.00	64,000.00	63,250.00	64,000.00	6,167.19	600

← NewerPage 14 of 21 · 1,216 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.