Fks Multi Agro Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	57,000.00	57,000.00	57,000.00	57,000.00	5,473.06	100
2022-02-07	60,500.00	60,500.00	56,500.00	57,000.00	5,473.06	4,800
2022-02-04	63,000.00	63,000.00	60,500.00	60,500.00	5,809.13	2,900
2022-02-03	65,000.00	65,000.00	65,000.00	65,000.00	6,241.21	0
2022-02-02	65,000.00	65,000.00	65,000.00	65,000.00	6,241.21	900
2022-01-31	65,000.00	65,000.00	65,000.00	65,000.00	6,241.21	300
2022-01-28	65,000.00	65,000.00	65,000.00	65,000.00	6,241.21	100
2022-01-27	65,000.00	65,000.00	65,000.00	65,000.00	6,241.21	0
2022-01-26	65,000.00	65,000.00	65,000.00	65,000.00	6,241.21	0
2022-01-25	65,000.00	65,000.00	65,000.00	65,000.00	6,241.21	400
2022-01-24	62,500.00	65,000.00	62,500.00	65,000.00	6,241.21	300
2022-01-21	65,000.00	65,000.00	65,000.00	65,000.00	6,241.21	100
2022-01-20	65,000.00	65,000.00	65,000.00	65,000.00	6,241.21	0
2022-01-19	65,000.00	65,000.00	65,000.00	65,000.00	6,241.21	100
2022-01-18	65,000.00	65,000.00	65,000.00	65,000.00	6,241.21	100
2022-01-17	62,500.00	65,000.00	62,500.00	65,000.00	6,241.21	300
2022-01-14	62,500.00	62,500.00	62,500.00	62,500.00	6,001.17	0
2022-01-13	67,000.00	67,000.00	62,500.00	62,500.00	6,001.17	1,000
2022-01-12	67,000.00	67,000.00	67,000.00	67,000.00	6,433.25	400
2022-01-11	69,000.00	69,000.00	69,000.00	69,000.00	6,625.29	200
2022-01-10	69,000.00	69,000.00	69,000.00	69,000.00	6,625.29	0
2022-01-07	69,000.00	69,000.00	69,000.00	69,000.00	6,625.29	200
2022-01-06	69,750.00	69,750.00	69,750.00	69,750.00	6,697.30	200
2022-01-05	70,000.00	81,250.00	69,750.00	69,750.00	6,697.30	2,000
2022-01-04	71,250.00	71,250.00	70,000.00	70,000.00	6,721.31	5,900
2022-01-03	77,000.00	77,000.00	71,250.00	71,250.00	6,841.33	400
2021-12-30	76,500.00	76,500.00	76,500.00	76,500.00	7,345.43	200
2021-12-29	76,500.00	76,500.00	76,500.00	76,500.00	7,345.43	100
2021-12-28	76,500.00	76,500.00	76,500.00	76,500.00	7,345.43	100
2021-12-27	76,500.00	76,500.00	76,500.00	76,500.00	7,345.43	200
2021-12-24	74,000.00	74,000.00	74,000.00	74,000.00	7,105.38	200
2021-12-23	74,750.00	74,750.00	74,000.00	74,000.00	7,105.38	2,600
2021-12-22	75,000.00	75,000.00	75,000.00	75,000.00	7,201.40	100
2021-12-21	75,000.00	75,000.00	75,000.00	75,000.00	7,201.40	100
2021-12-20	79,750.00	79,750.00	79,750.00	79,750.00	7,657.49	0
2021-12-17	79,750.00	79,750.00	79,750.00	79,750.00	7,657.49	0
2021-12-16	80,000.00	80,000.00	79,750.00	79,750.00	7,657.49	5,300
2021-12-15	85,500.00	85,500.00	85,000.00	85,500.00	8,209.60	3,100
2021-12-14	85,500.00	85,500.00	85,500.00	85,500.00	8,209.60	200
2021-12-13	86,500.00	86,500.00	86,500.00	86,500.00	8,305.61	0
2021-12-10	86,500.00	86,500.00	86,500.00	86,500.00	8,305.61	800
2021-12-09	86,500.00	86,500.00	86,500.00	86,500.00	8,305.61	0
2021-12-08	86,500.00	86,500.00	86,500.00	86,500.00	8,305.61	0
2021-12-07	86,500.00	86,500.00	86,500.00	86,500.00	8,305.61	0
2021-12-06	86,500.00	86,500.00	86,500.00	86,500.00	8,305.61	0
2021-12-03	86,500.00	86,500.00	86,500.00	86,500.00	8,305.61	0
2021-12-02	86,500.00	86,500.00	86,500.00	86,500.00	8,305.61	0
2021-12-01	86,500.00	86,500.00	86,500.00	86,500.00	8,305.61	5,600
2021-11-30	86,500.00	86,500.00	86,500.00	86,500.00	8,305.61	0
2021-11-29	86,500.00	86,500.00	86,500.00	86,500.00	8,305.61	100
2021-11-26	86,500.00	86,500.00	86,500.00	86,500.00	8,305.61	0
2021-11-25	86,500.00	86,500.00	86,500.00	86,500.00	8,305.61	0
2021-11-24	86,500.00	86,500.00	86,500.00	86,500.00	8,305.61	0
2021-11-23	86,500.00	86,500.00	86,500.00	86,500.00	8,305.61	0
2021-11-22	86,500.00	86,500.00	86,500.00	86,500.00	8,305.61	0
2021-11-19	87,000.00	87,000.00	86,500.00	86,500.00	8,305.61	500
2021-11-18	78,250.00	88,000.00	78,250.00	87,250.00	8,377.63	2,900
2021-11-17	80,000.00	80,000.00	78,250.00	78,250.00	7,513.46	3,200
2021-11-16	84,000.00	84,000.00	84,000.00	84,000.00	8,065.57	200
2021-11-15	85,750.00	85,750.00	84,000.00	84,000.00	8,065.57	1,000

← NewerPage 20 of 21 · 1,217 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.