Fks Multi Agro Tbk historical data

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

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

← NewerPage 15 of 21 · 1,220 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.