Fks Multi Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 69,750.00 | 69,750.00 | 69,750.00 | 69,750.00 | 6,697.30 | 100 |
| 2022-05-12 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 6,721.31 | 100 |
| 2022-05-11 | 64,250.00 | 70,000.00 | 64,250.00 | 70,000.00 | 6,721.31 | 7,900 |
| 2022-05-10 | 65,000.00 | 65,000.00 | 64,250.00 | 64,250.00 | 6,169.20 | 400 |
| 2022-05-09 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 6,337.23 | 500 |
| 2022-04-28 | 68,500.00 | 68,500.00 | 66,000.00 | 66,000.00 | 6,337.23 | 300 |
| 2022-04-27 | 68,000.00 | 68,750.00 | 68,000.00 | 68,500.00 | 6,577.28 | 600 |
| 2022-04-26 | 68,750.00 | 68,750.00 | 68,750.00 | 68,750.00 | 6,601.28 | 100 |
| 2022-04-25 | 69,250.00 | 69,250.00 | 69,250.00 | 69,250.00 | 6,649.29 | 300 |
| 2022-04-22 | 69,250.00 | 69,250.00 | 69,250.00 | 69,250.00 | 6,649.29 | 500 |
| 2022-04-21 | 69,500.00 | 69,500.00 | 69,500.00 | 69,500.00 | 6,673.30 | 1,100 |
| 2022-04-20 | 69,500.00 | 69,500.00 | 69,500.00 | 69,500.00 | 6,673.30 | 300 |
| 2022-04-19 | 71,500.00 | 71,500.00 | 69,500.00 | 69,500.00 | 6,673.30 | 700 |
| 2022-04-18 | 63,000.00 | 74,500.00 | 62,500.00 | 74,500.00 | 7,153.39 | 1,200 |
| 2022-04-14 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 6,241.21 | 100 |
| 2022-04-13 | 65,000.00 | 65,250.00 | 65,000.00 | 65,000.00 | 6,241.21 | 400 |
| 2022-04-12 | 65,250.00 | 65,250.00 | 65,250.00 | 65,250.00 | 6,265.22 | 500 |
| 2022-04-11 | 69,500.00 | 69,500.00 | 69,500.00 | 69,500.00 | 6,673.30 | 0 |
| 2022-04-08 | 69,500.00 | 69,500.00 | 69,500.00 | 69,500.00 | 6,673.30 | 0 |
| 2022-04-07 | 69,500.00 | 69,500.00 | 69,500.00 | 69,500.00 | 6,673.30 | 0 |
| 2022-04-06 | 70,500.00 | 72,000.00 | 69,500.00 | 69,500.00 | 6,673.30 | 3,600 |
| 2022-04-05 | 66,000.00 | 70,500.00 | 65,500.00 | 70,500.00 | 6,769.32 | 5,400 |
| 2022-04-04 | 73,750.00 | 76,000.00 | 69,000.00 | 69,000.00 | 6,625.29 | 2,200 |
| 2022-04-01 | 69,750.00 | 78,250.00 | 69,750.00 | 73,750.00 | 7,081.38 | 3,800 |
| 2022-03-31 | 73,750.00 | 73,750.00 | 66,750.00 | 67,000.00 | 6,433.25 | 900 |
| 2022-03-30 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 6,625.29 | 400 |
| 2022-03-29 | 65,250.00 | 69,000.00 | 63,250.00 | 69,000.00 | 6,625.29 | 4,600 |
| 2022-03-28 | 67,750.00 | 67,750.00 | 67,750.00 | 67,750.00 | 6,505.26 | 0 |
| 2022-03-25 | 72,500.00 | 74,750.00 | 67,500.00 | 67,750.00 | 6,505.26 | 4,500 |
| 2022-03-24 | 61,750.00 | 73,500.00 | 61,500.00 | 72,500.00 | 6,961.35 | 8,400 |
| 2022-03-23 | 61,500.00 | 61,500.00 | 61,250.00 | 61,250.00 | 5,881.14 | 900 |
| 2022-03-22 | 68,750.00 | 68,750.00 | 64,750.00 | 64,750.00 | 6,217.21 | 1,500 |
| 2022-03-21 | 69,000.00 | 71,500.00 | 65,500.00 | 68,000.00 | 6,529.27 | 2,300 |
| 2022-03-18 | 68,500.00 | 68,500.00 | 65,000.00 | 65,000.00 | 6,241.21 | 3,000 |
| 2022-03-17 | 68,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | 6,577.28 | 100 |
| 2022-03-16 | 66,250.00 | 70,500.00 | 66,250.00 | 69,250.00 | 6,649.29 | 4,700 |
| 2022-03-15 | 71,750.00 | 74,750.00 | 67,000.00 | 71,000.00 | 6,817.33 | 6,400 |
| 2022-03-14 | 56,250.00 | 72,000.00 | 56,250.00 | 71,750.00 | 6,889.34 | 5,900 |
| 2022-03-11 | 62,000.00 | 62,000.00 | 60,000.00 | 60,000.00 | 5,761.12 | 1,400 |
| 2022-03-10 | 64,500.00 | 64,500.00 | 64,500.00 | 64,500.00 | 6,193.20 | 0 |
| 2022-03-09 | 65,000.00 | 65,000.00 | 64,500.00 | 64,500.00 | 6,193.20 | 800 |
| 2022-03-08 | 74,250.00 | 74,250.00 | 69,250.00 | 69,250.00 | 6,649.29 | 200 |
| 2022-03-07 | 79,000.00 | 79,000.00 | 74,250.00 | 74,250.00 | 7,129.39 | 3,500 |
| 2022-03-04 | 79,750.00 | 79,750.00 | 79,750.00 | 79,750.00 | 7,657.49 | 1,400 |
| 2022-03-02 | 75,000.00 | 85,500.00 | 75,000.00 | 79,250.00 | 7,609.48 | 30,300 |
| 2022-03-01 | 67,500.00 | 71,250.00 | 66,750.00 | 71,250.00 | 6,841.33 | 5,800 |
| 2022-02-25 | 53,000.00 | 59,500.00 | 50,250.00 | 59,500.00 | 5,713.11 | 1,700 |
| 2022-02-24 | 50,500.00 | 50,500.00 | 50,250.00 | 50,250.00 | 4,824.94 | 500 |
| 2022-02-23 | 50,250.00 | 50,250.00 | 50,250.00 | 50,250.00 | 4,824.94 | 0 |
| 2022-02-22 | 50,500.00 | 50,500.00 | 50,250.00 | 50,250.00 | 4,824.94 | 700 |
| 2022-02-21 | 50,500.00 | 53,000.00 | 50,500.00 | 53,000.00 | 5,088.99 | 400 |
| 2022-02-18 | 55,000.00 | 55,000.00 | 53,000.00 | 53,000.00 | 5,088.99 | 700 |
| 2022-02-17 | 56,750.00 | 56,750.00 | 56,750.00 | 56,750.00 | 5,449.06 | 500 |
| 2022-02-16 | 56,750.00 | 56,750.00 | 56,750.00 | 56,750.00 | 5,449.06 | 600 |
| 2022-02-15 | 56,750.00 | 56,750.00 | 56,750.00 | 56,750.00 | 5,449.06 | 0 |
| 2022-02-14 | 56,750.00 | 56,750.00 | 56,750.00 | 56,750.00 | 5,449.06 | 0 |
| 2022-02-11 | 56,750.00 | 56,750.00 | 56,750.00 | 56,750.00 | 5,449.06 | 600 |
| 2022-02-10 | 56,750.00 | 56,750.00 | 56,750.00 | 56,750.00 | 5,449.06 | 100 |
| 2022-02-09 | 56,750.00 | 56,750.00 | 56,750.00 | 56,750.00 | 5,449.06 | 200 |
| 2022-02-08 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 5,473.06 | 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.