Fks Multi Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 810.00 | 820.00 | 800.00 | 815.00 | 796.45 | 61,200 |
| 2026-05-04 | 825.00 | 840.00 | 800.00 | 805.00 | 786.67 | 82,900 |
| 2026-05-01 | 825.00 | 825.00 | 825.00 | 825.00 | 806.22 | 0 |
| 2026-04-30 | 790.00 | 945.00 | 790.00 | 825.00 | 806.22 | 327,300 |
| 2026-04-29 | 815.00 | 830.00 | 790.00 | 800.00 | 781.79 | 47,300 |
| 2026-04-28 | 805.00 | 815.00 | 805.00 | 810.00 | 791.56 | 29,400 |
| 2026-04-27 | 870.00 | 870.00 | 805.00 | 805.00 | 786.67 | 119,700 |
| 2026-04-24 | 900.00 | 920.00 | 835.00 | 875.00 | 855.08 | 187,400 |
| 2026-04-23 | 840.00 | 915.00 | 835.00 | 890.00 | 869.74 | 625,800 |
| 2026-04-22 | 820.00 | 835.00 | 815.00 | 835.00 | 815.99 | 187,000 |
| 2026-04-21 | 805.00 | 820.00 | 795.00 | 810.00 | 791.56 | 34,900 |
| 2026-04-20 | 800.00 | 805.00 | 790.00 | 805.00 | 786.67 | 116,200 |
| 2026-04-17 | 810.00 | 810.00 | 795.00 | 795.00 | 776.90 | 55,100 |
| 2026-04-16 | 800.00 | 815.00 | 785.00 | 800.00 | 781.79 | 99,700 |
| 2026-04-15 | 760.00 | 820.00 | 760.00 | 800.00 | 781.79 | 425,400 |
| 2026-04-14 | 740.00 | 760.00 | 735.00 | 760.00 | 742.70 | 96,100 |
| 2026-04-13 | 745.00 | 745.00 | 730.00 | 740.00 | 723.15 | 34,200 |
| 2026-04-10 | 740.00 | 745.00 | 730.00 | 735.00 | 718.27 | 101,000 |
| 2026-04-09 | 780.00 | 780.00 | 725.00 | 740.00 | 723.15 | 74,000 |
| 2026-04-08 | 725.00 | 740.00 | 710.00 | 730.00 | 713.38 | 70,600 |
| 2026-04-07 | 740.00 | 740.00 | 705.00 | 705.00 | 688.95 | 72,500 |
| 2026-04-06 | 760.00 | 780.00 | 700.00 | 720.00 | 703.61 | 73,900 |
| 2026-04-02 | 770.00 | 790.00 | 750.00 | 760.00 | 742.70 | 35,500 |
| 2026-04-01 | 780.00 | 860.00 | 770.00 | 790.00 | 772.02 | 94,500 |
| 2026-03-31 | 735.00 | 830.00 | 710.00 | 780.00 | 762.24 | 136,900 |
| 2026-03-30 | 760.00 | 785.00 | 720.00 | 730.00 | 713.38 | 36,000 |
| 2026-03-27 | 800.00 | 810.00 | 755.00 | 755.00 | 737.81 | 36,500 |
| 2026-03-26 | 790.00 | 810.00 | 785.00 | 790.00 | 772.02 | 11,900 |
| 2026-03-25 | 780.00 | 855.00 | 760.00 | 810.00 | 791.56 | 107,400 |
| 2026-03-17 | 850.00 | 870.00 | 790.00 | 795.00 | 776.90 | 196,900 |
| 2026-03-16 | 670.00 | 835.00 | 625.00 | 835.00 | 815.99 | 197,200 |
| 2026-03-13 | 660.00 | 690.00 | 650.00 | 670.00 | 654.75 | 52,100 |
| 2026-03-12 | 685.00 | 690.00 | 650.00 | 675.00 | 659.63 | 41,200 |
| 2026-03-11 | 680.00 | 690.00 | 625.00 | 685.00 | 669.41 | 36,900 |
| 2026-03-10 | 655.00 | 780.00 | 650.00 | 680.00 | 664.52 | 240,500 |
| 2026-03-09 | 740.00 | 740.00 | 630.00 | 650.00 | 635.20 | 202,800 |
| 2026-03-06 | 795.00 | 795.00 | 730.00 | 740.00 | 723.15 | 101,600 |
| 2026-03-05 | 755.00 | 800.00 | 755.00 | 795.00 | 776.90 | 16,100 |
| 2026-03-04 | 855.00 | 855.00 | 770.00 | 785.00 | 767.13 | 142,900 |
| 2026-03-03 | 810.00 | 920.00 | 810.00 | 825.00 | 806.22 | 181,700 |
| 2026-03-02 | 875.00 | 875.00 | 810.00 | 810.00 | 791.56 | 239,700 |
| 2026-02-27 | 900.00 | 900.00 | 860.00 | 880.00 | 859.97 | 102,700 |
| 2026-02-26 | 935.00 | 935.00 | 890.00 | 900.00 | 879.51 | 138,900 |
| 2026-02-25 | 920.00 | 945.00 | 890.00 | 900.00 | 879.51 | 103,900 |
| 2026-02-24 | 945.00 | 950.00 | 910.00 | 920.00 | 899.06 | 308,000 |
| 2026-02-23 | 915.00 | 950.00 | 915.00 | 925.00 | 903.94 | 103,100 |
| 2026-02-20 | 940.00 | 950.00 | 880.00 | 910.00 | 889.28 | 347,200 |
| 2026-02-19 | 955.00 | 985.00 | 940.00 | 940.00 | 918.60 | 182,200 |
| 2026-02-18 | 960.00 | 960.00 | 930.00 | 955.00 | 933.26 | 215,700 |
| 2026-02-13 | 965.00 | 965.00 | 950.00 | 960.00 | 938.15 | 101,000 |
| 2026-02-12 | 985.00 | 985.00 | 960.00 | 965.00 | 943.03 | 54,000 |
| 2026-02-11 | 935.00 | 1,000.00 | 930.00 | 975.00 | 952.80 | 157,800 |
| 2026-02-10 | 930.00 | 950.00 | 920.00 | 935.00 | 913.72 | 61,400 |
| 2026-02-09 | 935.00 | 935.00 | 880.00 | 920.00 | 899.06 | 111,800 |
| 2026-02-06 | 975.00 | 980.00 | 910.00 | 935.00 | 913.72 | 171,100 |
| 2026-02-05 | 945.00 | 1,050.00 | 940.00 | 970.00 | 947.92 | 1,447,900 |
| 2026-02-04 | 960.00 | 970.00 | 910.00 | 920.00 | 899.06 | 99,500 |
| 2026-02-03 | 950.00 | 950.00 | 905.00 | 950.00 | 928.37 | 68,300 |
| 2026-02-02 | 1,010.00 | 1,010.00 | 900.00 | 900.00 | 879.51 | 148,300 |
| 2026-01-30 | 990.00 | 1,040.00 | 975.00 | 1,000.00 | 977.24 | 315,700 |
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.