Fks Multi Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 70,250.00 | 70,250.00 | 70,000.00 | 70,000.00 | 6,745.37 | 500 |
| 2022-08-09 | 76,000.00 | 76,000.00 | 71,000.00 | 71,000.00 | 6,841.73 | 300 |
| 2022-08-08 | 72,500.00 | 76,000.00 | 72,500.00 | 75,000.00 | 7,227.18 | 1,400 |
| 2022-08-05 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 6,649.00 | 0 |
| 2022-08-04 | 68,500.00 | 73,000.00 | 68,500.00 | 69,000.00 | 6,649.00 | 2,600 |
| 2022-08-03 | 67,250.00 | 67,250.00 | 67,250.00 | 67,250.00 | 6,480.37 | 0 |
| 2022-08-02 | 70,500.00 | 70,500.00 | 67,250.00 | 67,250.00 | 6,480.37 | 600 |
| 2022-08-01 | 74,250.00 | 76,000.00 | 70,250.00 | 70,250.00 | 6,769.46 | 1,100 |
| 2022-07-29 | 74,250.00 | 74,250.00 | 74,250.00 | 74,250.00 | 7,154.91 | 0 |
| 2022-07-28 | 70,250.00 | 74,500.00 | 70,250.00 | 74,250.00 | 7,154.91 | 600 |
| 2022-07-27 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 7,179.00 | 0 |
| 2022-07-26 | 74,000.00 | 74,500.00 | 73,250.00 | 74,500.00 | 7,179.00 | 2,300 |
| 2022-07-25 | 74,000.00 | 76,500.00 | 73,250.00 | 73,250.00 | 7,058.54 | 1,600 |
| 2022-07-22 | 71,500.00 | 73,000.00 | 70,000.00 | 73,000.00 | 7,034.45 | 700 |
| 2022-07-21 | 69,500.00 | 73,750.00 | 69,500.00 | 73,250.00 | 7,058.54 | 900 |
| 2022-07-20 | 70,500.00 | 70,500.00 | 66,250.00 | 66,250.00 | 6,384.01 | 500 |
| 2022-07-19 | 70,250.00 | 70,250.00 | 70,250.00 | 70,250.00 | 6,769.46 | 100 |
| 2022-07-18 | 70,250.00 | 70,250.00 | 70,250.00 | 70,250.00 | 6,769.46 | 0 |
| 2022-07-15 | 70,250.00 | 70,250.00 | 70,250.00 | 70,250.00 | 6,769.46 | 0 |
| 2022-07-14 | 70,250.00 | 70,250.00 | 70,250.00 | 70,250.00 | 6,769.46 | 200 |
| 2022-07-13 | 70,000.00 | 72,000.00 | 70,000.00 | 72,000.00 | 6,938.09 | 1,100 |
| 2022-07-12 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 6,745.37 | 0 |
| 2022-07-11 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 6,745.37 | 100 |
| 2022-07-08 | 76,000.00 | 76,000.00 | 72,500.00 | 72,500.00 | 6,986.27 | 1,800 |
| 2022-07-07 | 72,250.00 | 74,000.00 | 72,250.00 | 74,000.00 | 7,130.82 | 500 |
| 2022-07-06 | 72,500.00 | 73,250.00 | 72,500.00 | 73,250.00 | 7,058.54 | 1,300 |
| 2022-07-05 | 73,000.00 | 76,750.00 | 70,750.00 | 74,000.00 | 7,130.82 | 6,700 |
| 2022-07-04 | 65,500.00 | 73,000.00 | 65,500.00 | 73,000.00 | 7,034.45 | 1,600 |
| 2022-07-01 | 70,000.00 | 70,000.00 | 67,250.00 | 70,000.00 | 6,745.37 | 900 |
| 2022-06-30 | 72,500.00 | 72,500.00 | 71,250.00 | 71,250.00 | 6,865.82 | 900 |
| 2022-06-29 | 75,000.00 | 75,000.00 | 71,000.00 | 72,500.00 | 6,986.27 | 8,100 |
| 2022-06-28 | 72,750.00 | 74,750.00 | 72,500.00 | 73,250.00 | 7,058.54 | 11,400 |
| 2022-06-27 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 7,034.45 | 0 |
| 2022-06-24 | 63,750.00 | 74,750.00 | 63,750.00 | 73,000.00 | 7,034.45 | 1,700 |
| 2022-06-23 | 68,000.00 | 69,000.00 | 68,000.00 | 68,000.00 | 6,552.64 | 700 |
| 2022-06-22 | 72,750.00 | 72,750.00 | 67,500.00 | 68,000.00 | 6,552.64 | 4,200 |
| 2022-06-21 | 63,500.00 | 72,750.00 | 63,500.00 | 72,500.00 | 6,986.27 | 1,500 |
| 2022-06-20 | 67,750.00 | 67,750.00 | 63,500.00 | 64,750.00 | 6,239.46 | 700 |
| 2022-06-17 | 71,500.00 | 71,500.00 | 67,750.00 | 67,750.00 | 6,528.55 | 1,700 |
| 2022-06-16 | 67,250.00 | 74,000.00 | 63,500.00 | 72,750.00 | 7,010.36 | 2,700 |
| 2022-06-15 | 69,000.00 | 69,000.00 | 66,750.00 | 66,750.00 | 6,432.19 | 200 |
| 2022-06-14 | 70,000.00 | 70,000.00 | 66,750.00 | 66,750.00 | 6,432.19 | 1,700 |
| 2022-06-13 | 71,500.00 | 71,500.00 | 71,250.00 | 71,500.00 | 6,889.91 | 2,700 |
| 2022-06-10 | 71,500.00 | 71,750.00 | 71,500.00 | 71,750.00 | 6,914.00 | 900 |
| 2022-06-09 | 71,250.00 | 72,250.00 | 71,250.00 | 71,750.00 | 6,914.00 | 2,800 |
| 2022-06-08 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 6,745.37 | 0 |
| 2022-06-07 | 70,750.00 | 71,000.00 | 70,000.00 | 70,000.00 | 6,745.37 | 2,300 |
| 2022-06-06 | 70,500.00 | 72,000.00 | 70,500.00 | 70,750.00 | 6,817.64 | 3,500 |
| 2022-06-03 | 69,250.00 | 69,250.00 | 68,000.00 | 68,000.00 | 6,552.64 | 3,600 |
| 2022-06-02 | 73,250.00 | 74,750.00 | 68,250.00 | 69,250.00 | 6,673.09 | 14,800 |
| 2022-05-31 | 77,000.00 | 77,000.00 | 73,250.00 | 73,250.00 | 7,058.54 | 9,500 |
| 2022-05-30 | 77,500.00 | 80,000.00 | 76,750.00 | 78,500.00 | 7,537.47 | 34,400 |
| 2022-05-27 | 76,750.00 | 80,000.00 | 75,500.00 | 76,750.00 | 7,369.43 | 15,700 |
| 2022-05-25 | 74,750.00 | 78,000.00 | 74,750.00 | 75,000.00 | 7,201.40 | 15,100 |
| 2022-05-24 | 70,000.00 | 75,000.00 | 70,000.00 | 74,750.00 | 7,177.40 | 17,700 |
| 2022-05-23 | 70,000.00 | 70,000.00 | 69,500.00 | 70,000.00 | 6,721.31 | 2,100 |
| 2022-05-20 | 69,500.00 | 69,500.00 | 69,500.00 | 69,500.00 | 6,673.30 | 0 |
| 2022-05-19 | 69,500.00 | 69,500.00 | 69,500.00 | 69,500.00 | 6,673.30 | 1,000 |
| 2022-05-18 | 69,500.00 | 69,500.00 | 69,500.00 | 69,500.00 | 6,673.30 | 0 |
| 2022-05-17 | 69,500.00 | 69,500.00 | 69,500.00 | 69,500.00 | 6,673.30 | 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.