Fks Multi Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 620.00 | 645.00 | 605.00 | 610.00 | 610.00 | 33,600 |
| 2026-07-27 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | 71,700 |
| 2026-07-24 | 655.00 | 655.00 | 585.00 | 645.00 | 645.00 | 266,100 |
| 2026-07-23 | 650.00 | 660.00 | 640.00 | 655.00 | 655.00 | 144,100 |
| 2026-07-22 | 640.00 | 680.00 | 630.00 | 655.00 | 655.00 | 116,000 |
| 2026-07-21 | 640.00 | 650.00 | 625.00 | 640.00 | 640.00 | 57,000 |
| 2026-07-20 | 650.00 | 655.00 | 600.00 | 640.00 | 640.00 | 114,800 |
| 2026-07-17 | 635.00 | 650.00 | 605.00 | 620.00 | 620.00 | 50,100 |
| 2026-07-16 | 645.00 | 650.00 | 625.00 | 635.00 | 635.00 | 91,200 |
| 2026-07-15 | 650.00 | 655.00 | 620.00 | 650.00 | 650.00 | 21,200 |
| 2026-07-14 | 650.00 | 650.00 | 610.00 | 650.00 | 650.00 | 51,600 |
| 2026-07-13 | 645.00 | 645.00 | 600.00 | 620.00 | 620.00 | 48,500 |
| 2026-07-10 | 640.00 | 650.00 | 605.00 | 645.00 | 645.00 | 22,100 |
| 2026-07-09 | 585.00 | 655.00 | 585.00 | 645.00 | 645.00 | 180,000 |
| 2026-07-08 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | 52,300 |
| 2026-07-07 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | 8,600 |
| 2026-07-06 | 600.00 | 635.00 | 590.00 | 600.00 | 600.00 | 42,700 |
| 2026-07-03 | 585.00 | 690.00 | 585.00 | 600.00 | 600.00 | 165,500 |
| 2026-07-02 | 570.00 | 590.00 | 555.00 | 585.00 | 585.00 | 12,600 |
| 2026-07-01 | 565.00 | 585.00 | 560.00 | 570.00 | 570.00 | 18,000 |
| 2026-06-30 | 585.00 | 585.00 | 545.00 | 565.00 | 565.00 | 25,300 |
| 2026-06-29 | 590.00 | 590.00 | 570.00 | 585.00 | 585.00 | 80,500 |
| 2026-06-26 | 570.00 | 575.00 | 565.00 | 575.00 | 575.00 | 29,800 |
| 2026-06-25 | 575.00 | 600.00 | 565.00 | 570.00 | 570.00 | 29,300 |
| 2026-06-24 | 610.00 | 615.00 | 570.00 | 575.00 | 575.00 | 34,300 |
| 2026-06-23 | 610.00 | 610.00 | 575.00 | 595.00 | 595.00 | 9,000 |
| 2026-06-22 | 610.00 | 615.00 | 595.00 | 595.00 | 595.00 | 7,000 |
| 2026-06-19 | 615.00 | 620.00 | 585.00 | 600.00 | 600.00 | 58,000 |
| 2026-06-18 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | 13,000 |
| 2026-06-17 | 625.00 | 645.00 | 625.00 | 640.00 | 640.00 | 8,400 |
| 2026-06-16 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2026-06-15 | 630.00 | 650.00 | 605.00 | 625.00 | 625.00 | 60,200 |
| 2026-06-12 | 615.00 | 650.00 | 610.00 | 620.00 | 620.00 | 20,600 |
| 2026-06-11 | 635.00 | 635.00 | 605.00 | 615.00 | 601.00 | 46,700 |
| 2026-06-10 | 650.00 | 700.00 | 595.00 | 625.00 | 610.77 | 70,900 |
| 2026-06-09 | 560.00 | 600.00 | 510.00 | 595.00 | 581.46 | 133,700 |
| 2026-06-08 | 640.00 | 640.00 | 555.00 | 560.00 | 547.25 | 172,000 |
| 2026-06-05 | 665.00 | 695.00 | 650.00 | 650.00 | 635.20 | 19,100 |
| 2026-06-04 | 675.00 | 695.00 | 605.00 | 670.00 | 654.75 | 82,800 |
| 2026-06-03 | 695.00 | 695.00 | 630.00 | 675.00 | 659.63 | 44,200 |
| 2026-06-02 | 695.00 | 705.00 | 690.00 | 695.00 | 679.18 | 97,700 |
| 2026-06-01 | 695.00 | 695.00 | 695.00 | 695.00 | 679.18 | 0 |
| 2026-05-29 | 720.00 | 735.00 | 680.00 | 695.00 | 679.18 | 63,700 |
| 2026-05-28 | 720.00 | 720.00 | 720.00 | 720.00 | 703.61 | 0 |
| 2026-05-27 | 720.00 | 720.00 | 720.00 | 720.00 | 703.61 | 0 |
| 2026-05-26 | 730.00 | 735.00 | 695.00 | 720.00 | 703.61 | 37,700 |
| 2026-05-25 | 680.00 | 720.00 | 670.00 | 720.00 | 703.61 | 36,700 |
| 2026-05-22 | 580.00 | 685.00 | 580.00 | 680.00 | 664.52 | 151,400 |
| 2026-05-21 | 710.00 | 720.00 | 670.00 | 675.00 | 659.63 | 72,100 |
| 2026-05-20 | 715.00 | 725.00 | 700.00 | 705.00 | 688.95 | 42,700 |
| 2026-05-19 | 750.00 | 760.00 | 705.00 | 715.00 | 698.72 | 80,300 |
| 2026-05-18 | 765.00 | 795.00 | 700.00 | 750.00 | 732.93 | 90,000 |
| 2026-05-15 | 765.00 | 765.00 | 765.00 | 765.00 | 747.59 | 0 |
| 2026-05-14 | 765.00 | 765.00 | 765.00 | 765.00 | 747.59 | 0 |
| 2026-05-13 | 765.00 | 795.00 | 750.00 | 765.00 | 747.59 | 148,000 |
| 2026-05-12 | 790.00 | 795.00 | 760.00 | 760.00 | 742.70 | 41,500 |
| 2026-05-11 | 870.00 | 900.00 | 760.00 | 795.00 | 776.90 | 241,600 |
| 2026-05-08 | 835.00 | 840.00 | 800.00 | 805.00 | 786.67 | 72,400 |
| 2026-05-07 | 840.00 | 850.00 | 830.00 | 835.00 | 815.99 | 41,100 |
| 2026-05-06 | 825.00 | 880.00 | 825.00 | 840.00 | 820.88 | 188,500 |
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.