Fks Multi Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 6,263.55 | 100 |
| 2023-05-03 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 6,263.55 | 1,700 |
| 2023-05-02 | 71,500.00 | 72,500.00 | 64,750.00 | 65,000.00 | 6,263.55 | 4,900 |
| 2023-04-28 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 6,649.00 | 1,400 |
| 2023-04-27 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 0 |
| 2023-04-26 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 100 |
| 2023-04-18 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 0 |
| 2023-04-17 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 0 |
| 2023-04-14 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 200 |
| 2023-04-13 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 0 |
| 2023-04-12 | 70,750.00 | 72,750.00 | 68,000.00 | 68,000.00 | 6,552.64 | 3,800 |
| 2023-04-11 | 66,250.00 | 67,000.00 | 65,750.00 | 67,000.00 | 6,456.28 | 1,000 |
| 2023-04-10 | 68,500.00 | 73,000.00 | 65,750.00 | 65,750.00 | 6,335.83 | 1,500 |
| 2023-04-06 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 6,649.00 | 100 |
| 2023-04-05 | 64,750.00 | 69,000.00 | 64,750.00 | 69,000.00 | 6,649.00 | 2,500 |
| 2023-04-04 | 65,000.00 | 66,000.00 | 64,750.00 | 65,000.00 | 6,263.55 | 600 |
| 2023-04-03 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 6,263.55 | 100 |
| 2023-03-31 | 65,750.00 | 65,750.00 | 65,750.00 | 65,750.00 | 6,335.83 | 100 |
| 2023-03-30 | 63,500.00 | 63,500.00 | 63,500.00 | 63,500.00 | 6,119.01 | 0 |
| 2023-03-29 | 63,500.00 | 63,500.00 | 61,750.00 | 63,500.00 | 6,119.01 | 500 |
| 2023-03-28 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 6,359.92 | 0 |
| 2023-03-27 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 6,359.92 | 0 |
| 2023-03-24 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 6,359.92 | 300 |
| 2023-03-21 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 6,359.92 | 0 |
| 2023-03-20 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 6,359.92 | 0 |
| 2023-03-17 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 6,359.92 | 900 |
| 2023-03-16 | 62,250.00 | 67,750.00 | 62,000.00 | 67,750.00 | 6,528.55 | 1,800 |
| 2023-03-15 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 6,408.10 | 0 |
| 2023-03-14 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 6,408.10 | 1,100 |
| 2023-03-13 | 66,500.00 | 70,000.00 | 66,500.00 | 66,500.00 | 6,408.10 | 3,000 |
| 2023-03-10 | 64,000.00 | 66,500.00 | 59,750.00 | 66,500.00 | 6,408.10 | 4,200 |
| 2023-03-09 | 66,500.00 | 66,500.00 | 64,000.00 | 64,000.00 | 6,167.19 | 700 |
| 2023-03-08 | 66,500.00 | 66,500.00 | 66,000.00 | 66,500.00 | 6,408.10 | 2,000 |
| 2023-03-07 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 300 |
| 2023-03-06 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 0 |
| 2023-03-03 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 200 |
| 2023-03-02 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 300 |
| 2023-03-01 | 70,000.00 | 70,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 300 |
| 2023-02-28 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 6,745.37 | 200 |
| 2023-02-27 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 6,745.37 | 100 |
| 2023-02-24 | 69,750.00 | 70,000.00 | 69,750.00 | 70,000.00 | 6,745.37 | 200 |
| 2023-02-23 | 69,750.00 | 69,750.00 | 69,750.00 | 69,750.00 | 6,721.28 | 100 |
| 2023-02-22 | 68,000.00 | 70,250.00 | 68,000.00 | 70,250.00 | 6,769.46 | 200 |
| 2023-02-21 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 100 |
| 2023-02-20 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 100 |
| 2023-02-17 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 100 |
| 2023-02-16 | 71,000.00 | 71,000.00 | 66,500.00 | 68,000.00 | 6,552.64 | 300 |
| 2023-02-15 | 67,750.00 | 71,000.00 | 65,500.00 | 71,000.00 | 6,841.73 | 1,100 |
| 2023-02-14 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 0 |
| 2023-02-13 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 700 |
| 2023-02-10 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 6,649.00 | 0 |
| 2023-02-09 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 6,649.00 | 800 |
| 2023-02-08 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 6,649.00 | 0 |
| 2023-02-07 | 68,500.00 | 69,000.00 | 68,500.00 | 69,000.00 | 6,649.00 | 200 |
| 2023-02-06 | 69,500.00 | 69,500.00 | 68,500.00 | 68,500.00 | 6,600.82 | 500 |
| 2023-02-03 | 69,500.00 | 69,500.00 | 69,500.00 | 69,500.00 | 6,697.19 | 100 |
| 2023-02-02 | 70,250.00 | 70,250.00 | 70,250.00 | 70,250.00 | 6,769.46 | 0 |
| 2023-02-01 | 70,750.00 | 70,750.00 | 70,250.00 | 70,250.00 | 6,769.46 | 600 |
| 2023-01-31 | 69,500.00 | 69,500.00 | 68,750.00 | 69,000.00 | 6,649.00 | 300 |
| 2023-01-30 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 6,311.74 | 100 |
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.