Fks Multi Agro Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	65,750.00	65,750.00	65,500.00	65,500.00	6,311.74	200
2023-01-26	65,500.00	65,500.00	65,500.00	65,500.00	6,311.74	0
2023-01-25	65,500.00	65,500.00	65,500.00	65,500.00	6,311.74	100
2023-01-24	70,000.00	70,000.00	70,000.00	70,000.00	6,745.37	0
2023-01-20	63,000.00	70,000.00	59,000.00	70,000.00	6,745.37	3,300
2023-01-19	63,000.00	63,000.00	63,000.00	63,000.00	6,070.83	0
2023-01-18	63,000.00	63,000.00	63,000.00	63,000.00	6,070.83	0
2023-01-17	63,250.00	63,250.00	63,000.00	63,000.00	6,070.83	200
2023-01-16	60,750.00	60,750.00	60,750.00	60,750.00	5,854.01	100
2023-01-13	62,750.00	62,750.00	62,500.00	62,500.00	6,022.65	800
2023-01-12	64,000.00	64,000.00	64,000.00	64,000.00	6,167.19	200
2023-01-11	65,000.00	65,000.00	65,000.00	65,000.00	6,263.55	100
2023-01-10	64,750.00	64,750.00	64,750.00	64,750.00	6,239.46	0
2023-01-09	64,750.00	64,750.00	64,750.00	64,750.00	6,239.46	100
2023-01-06	66,500.00	66,500.00	66,500.00	66,500.00	6,408.10	0
2023-01-05	66,500.00	66,500.00	66,500.00	66,500.00	6,408.10	100
2023-01-04	67,500.00	67,500.00	67,500.00	67,500.00	6,504.46	0
2023-01-03	67,500.00	67,500.00	67,500.00	67,500.00	6,504.46	0
2023-01-02	67,750.00	67,750.00	67,500.00	67,500.00	6,504.46	300
2022-12-30	67,500.00	67,500.00	67,500.00	67,500.00	6,504.46	200
2022-12-29	67,500.00	67,500.00	67,500.00	67,500.00	6,504.46	200
2022-12-28	68,000.00	68,000.00	68,000.00	68,000.00	6,552.64	200
2022-12-27	68,000.00	68,000.00	68,000.00	68,000.00	6,552.64	0
2022-12-26	68,250.00	68,250.00	68,000.00	68,000.00	6,552.64	300
2022-12-23	69,750.00	69,750.00	68,000.00	68,000.00	6,552.64	2,200
2022-12-22	69,750.00	69,750.00	69,750.00	69,750.00	6,721.28	0
2022-12-21	69,500.00	69,750.00	68,250.00	69,750.00	6,721.28	1,000
2022-12-20	69,250.00	69,500.00	69,250.00	69,500.00	6,697.19	300
2022-12-19	71,500.00	71,500.00	70,000.00	70,000.00	6,745.37	200
2022-12-16	73,000.00	73,000.00	73,000.00	73,000.00	7,034.45	0
2022-12-15	73,000.00	73,000.00	73,000.00	73,000.00	7,034.45	0
2022-12-14	73,000.00	73,000.00	73,000.00	73,000.00	7,034.45	100
2022-12-13	66,000.00	68,500.00	65,750.00	68,500.00	6,600.82	400
2022-12-12	66,000.00	68,500.00	66,000.00	68,500.00	6,600.82	400
2022-12-09	68,500.00	68,500.00	68,500.00	68,500.00	6,600.82	0
2022-12-08	69,250.00	69,250.00	68,500.00	68,500.00	6,600.82	500
2022-12-07	73,500.00	73,500.00	73,500.00	73,500.00	7,082.63	0
2022-12-06	73,500.00	73,500.00	73,500.00	73,500.00	7,082.63	0
2022-12-05	73,500.00	73,500.00	73,500.00	73,500.00	7,082.63	100
2022-12-02	67,250.00	73,500.00	67,250.00	73,500.00	7,082.63	400
2022-12-01	71,500.00	71,500.00	71,500.00	71,500.00	6,889.91	0
2022-11-30	69,000.00	71,500.00	68,750.00	71,500.00	6,889.91	1,000
2022-11-29	71,500.00	71,500.00	71,500.00	71,500.00	6,889.91	0
2022-11-28	71,500.00	71,500.00	71,500.00	71,500.00	6,889.91	0
2022-11-25	71,500.00	71,500.00	71,500.00	71,500.00	6,889.91	0
2022-11-24	71,500.00	71,500.00	71,500.00	71,500.00	6,889.91	1,000
2022-11-23	72,000.00	72,000.00	72,000.00	72,000.00	6,938.09	300
2022-11-22	72,250.00	72,250.00	72,250.00	72,250.00	6,962.18	0
2022-11-21	72,250.00	72,250.00	72,250.00	72,250.00	6,962.18	100
2022-11-18	73,750.00	73,750.00	73,750.00	73,750.00	7,106.73	0
2022-11-17	73,750.00	73,750.00	73,750.00	73,750.00	7,106.73	0
2022-11-16	73,750.00	73,750.00	73,750.00	73,750.00	7,106.73	100
2022-11-15	73,750.00	73,750.00	73,750.00	73,750.00	7,106.73	100
2022-11-14	69,500.00	73,750.00	69,500.00	73,750.00	7,106.73	600
2022-11-11	69,500.00	69,500.00	69,250.00	69,250.00	6,673.09	400
2022-11-10	72,250.00	72,250.00	72,000.00	72,000.00	6,938.09	400
2022-11-09	72,250.00	72,250.00	72,250.00	72,250.00	6,962.18	100
2022-11-08	74,000.00	74,000.00	74,000.00	74,000.00	7,130.82	0
2022-11-07	74,000.00	74,000.00	74,000.00	74,000.00	7,130.82	0
2022-11-04	74,000.00	74,000.00	74,000.00	74,000.00	7,130.82	100

← NewerPage 16 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.