Fks Multi Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 7,130.82 | 0 |
| 2022-11-02 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 7,130.82 | 200 |
| 2022-11-01 | 75,500.00 | 75,500.00 | 75,000.00 | 75,000.00 | 7,227.18 | 300 |
| 2022-10-31 | 74,000.00 | 75,750.00 | 74,000.00 | 75,500.00 | 7,275.36 | 1,300 |
| 2022-10-28 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 7,130.82 | 0 |
| 2022-10-27 | 68,500.00 | 74,750.00 | 68,500.00 | 74,000.00 | 7,130.82 | 2,400 |
| 2022-10-26 | 68,750.00 | 68,750.00 | 68,750.00 | 68,750.00 | 6,624.91 | 100 |
| 2022-10-25 | 68,750.00 | 68,750.00 | 68,750.00 | 68,750.00 | 6,624.91 | 100 |
| 2022-10-24 | 69,750.00 | 69,750.00 | 69,750.00 | 69,750.00 | 6,721.28 | 0 |
| 2022-10-21 | 69,750.00 | 69,750.00 | 69,750.00 | 69,750.00 | 6,721.28 | 100 |
| 2022-10-20 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 6,311.74 | 0 |
| 2022-10-19 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 6,311.74 | 400 |
| 2022-10-18 | 66,500.00 | 66,500.00 | 64,000.00 | 65,500.00 | 6,311.74 | 1,400 |
| 2022-10-17 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 400 |
| 2022-10-14 | 66,250.00 | 68,000.00 | 65,000.00 | 68,000.00 | 6,552.64 | 900 |
| 2022-10-13 | 66,250.00 | 69,750.00 | 66,250.00 | 67,000.00 | 6,456.28 | 1,200 |
| 2022-10-12 | 69,750.00 | 69,750.00 | 69,750.00 | 69,750.00 | 6,721.28 | 100 |
| 2022-10-11 | 68,000.00 | 68,250.00 | 68,000.00 | 68,250.00 | 6,576.73 | 500 |
| 2022-10-10 | 69,000.00 | 69,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 300 |
| 2022-10-07 | 71,750.00 | 71,750.00 | 69,000.00 | 71,750.00 | 6,914.00 | 800 |
| 2022-10-06 | 71,750.00 | 71,750.00 | 71,750.00 | 71,750.00 | 6,914.00 | 100 |
| 2022-10-05 | 71,750.00 | 71,750.00 | 70,000.00 | 71,750.00 | 6,914.00 | 500 |
| 2022-10-04 | 70,250.00 | 72,250.00 | 68,000.00 | 70,000.00 | 6,745.37 | 1,100 |
| 2022-10-03 | 70,000.00 | 70,000.00 | 67,500.00 | 70,000.00 | 6,745.37 | 600 |
| 2022-09-30 | 70,500.00 | 70,500.00 | 70,500.00 | 70,500.00 | 6,793.55 | 100 |
| 2022-09-29 | 70,750.00 | 70,750.00 | 70,000.00 | 70,500.00 | 6,793.55 | 400 |
| 2022-09-28 | 70,750.00 | 70,750.00 | 70,750.00 | 70,750.00 | 6,817.64 | 0 |
| 2022-09-27 | 71,000.00 | 71,000.00 | 70,750.00 | 70,750.00 | 6,817.64 | 200 |
| 2022-09-26 | 69,750.00 | 71,000.00 | 69,750.00 | 70,750.00 | 6,817.64 | 600 |
| 2022-09-23 | 72,250.00 | 72,250.00 | 72,250.00 | 72,250.00 | 6,962.18 | 300 |
| 2022-09-22 | 74,500.00 | 74,500.00 | 72,250.00 | 72,250.00 | 6,962.18 | 400 |
| 2022-09-21 | 72,250.00 | 72,250.00 | 72,250.00 | 72,250.00 | 6,962.18 | 400 |
| 2022-09-20 | 72,250.00 | 75,000.00 | 72,250.00 | 75,000.00 | 7,227.18 | 1,200 |
| 2022-09-19 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 7,227.18 | 500 |
| 2022-09-16 | 74,750.00 | 74,750.00 | 74,750.00 | 74,750.00 | 7,203.09 | 100 |
| 2022-09-15 | 75,500.00 | 75,500.00 | 75,500.00 | 75,500.00 | 7,275.36 | 0 |
| 2022-09-14 | 73,750.00 | 75,500.00 | 73,000.00 | 75,500.00 | 7,275.36 | 1,900 |
| 2022-09-13 | 72,750.00 | 73,750.00 | 72,750.00 | 73,750.00 | 7,106.73 | 1,000 |
| 2022-09-12 | 72,750.00 | 79,500.00 | 72,750.00 | 72,750.00 | 7,010.36 | 3,500 |
| 2022-09-09 | 73,000.00 | 73,750.00 | 72,750.00 | 72,750.00 | 7,010.36 | 3,300 |
| 2022-09-08 | 75,500.00 | 75,500.00 | 75,500.00 | 75,500.00 | 7,275.36 | 100 |
| 2022-09-07 | 75,750.00 | 75,750.00 | 75,750.00 | 75,750.00 | 7,299.45 | 700 |
| 2022-09-06 | 75,750.00 | 75,750.00 | 75,750.00 | 75,750.00 | 7,299.45 | 0 |
| 2022-09-05 | 70,000.00 | 76,250.00 | 70,000.00 | 75,750.00 | 7,299.45 | 10,900 |
| 2022-09-02 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 6,745.37 | 400 |
| 2022-09-01 | 71,250.00 | 71,750.00 | 70,000.00 | 70,000.00 | 6,745.37 | 600 |
| 2022-08-31 | 71,750.00 | 71,750.00 | 71,750.00 | 71,750.00 | 6,914.00 | 0 |
| 2022-08-30 | 71,750.00 | 71,750.00 | 70,000.00 | 71,750.00 | 6,914.00 | 400 |
| 2022-08-29 | 71,750.00 | 76,750.00 | 70,500.00 | 71,750.00 | 6,914.00 | 4,900 |
| 2022-08-26 | 70,000.00 | 71,750.00 | 70,000.00 | 71,750.00 | 6,914.00 | 300 |
| 2022-08-25 | 72,500.00 | 72,500.00 | 70,000.00 | 72,000.00 | 6,938.09 | 500 |
| 2022-08-24 | 72,750.00 | 73,000.00 | 70,000.00 | 72,500.00 | 6,986.27 | 1,600 |
| 2022-08-23 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 7,034.45 | 0 |
| 2022-08-22 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 7,034.45 | 400 |
| 2022-08-19 | 72,000.00 | 72,250.00 | 70,000.00 | 70,000.00 | 6,745.37 | 1,700 |
| 2022-08-18 | 67,500.00 | 72,500.00 | 67,500.00 | 72,500.00 | 6,986.27 | 1,900 |
| 2022-08-16 | 69,500.00 | 71,000.00 | 69,250.00 | 71,000.00 | 6,841.73 | 600 |
| 2022-08-15 | 71,250.00 | 71,250.00 | 68,000.00 | 69,000.00 | 6,649.00 | 1,000 |
| 2022-08-12 | 71,250.00 | 72,500.00 | 70,000.00 | 72,500.00 | 6,986.27 | 900 |
| 2022-08-11 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 7,034.45 | 400 |
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.