Fks Multi Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 995.00 | 1,005.00 | 850.00 | 990.00 | 967.46 | 426,500 |
| 2026-01-28 | 1,070.00 | 1,120.00 | 990.00 | 995.00 | 972.35 | 336,400 |
| 2026-01-27 | 1,100.00 | 1,190.00 | 1,070.00 | 1,120.00 | 1,094.50 | 174,900 |
| 2026-01-26 | 1,135.00 | 1,175.00 | 1,070.00 | 1,100.00 | 1,074.96 | 286,200 |
| 2026-01-23 | 1,195.00 | 1,195.00 | 1,090.00 | 1,125.00 | 1,099.39 | 336,300 |
| 2026-01-22 | 1,330.00 | 1,340.00 | 1,175.00 | 1,195.00 | 1,167.80 | 638,000 |
| 2026-01-21 | 1,335.00 | 1,335.00 | 1,155.00 | 1,320.00 | 1,289.95 | 781,400 |
| 2026-01-20 | 1,590.00 | 1,590.00 | 1,305.00 | 1,340.00 | 1,309.50 | 3,731,500 |
| 2026-01-19 | 1,110.00 | 1,355.00 | 1,090.00 | 1,355.00 | 1,324.15 | 4,176,300 |
| 2026-01-16 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,060.30 | 0 |
| 2026-01-15 | 1,010.00 | 1,120.00 | 1,010.00 | 1,085.00 | 1,060.30 | 384,000 |
| 2026-01-14 | 1,025.00 | 1,050.00 | 1,000.00 | 1,010.00 | 987.01 | 152,400 |
| 2026-01-13 | 1,030.00 | 1,080.00 | 1,025.00 | 1,025.00 | 1,001.67 | 109,200 |
| 2026-01-12 | 1,115.00 | 1,150.00 | 1,060.00 | 1,070.00 | 1,045.64 | 132,400 |
| 2026-01-09 | 1,170.00 | 1,170.00 | 1,100.00 | 1,110.00 | 1,084.73 | 124,300 |
| 2026-01-08 | 1,155.00 | 1,200.00 | 1,110.00 | 1,160.00 | 1,133.59 | 345,000 |
| 2026-01-07 | 1,020.00 | 1,200.00 | 1,005.00 | 1,155.00 | 1,128.71 | 373,600 |
| 2026-01-06 | 1,025.00 | 1,100.00 | 1,000.00 | 1,020.00 | 996.78 | 156,700 |
| 2026-01-05 | 1,005.00 | 1,050.00 | 1,000.00 | 1,025.00 | 1,001.67 | 284,700 |
| 2026-01-02 | 1,010.00 | 1,015.00 | 1,000.00 | 1,000.00 | 977.24 | 99,600 |
| 2026-01-01 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 982.12 | 0 |
| 2025-12-31 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 982.12 | 0 |
| 2025-12-30 | 1,030.00 | 1,030.00 | 1,005.00 | 1,005.00 | 982.12 | 125,900 |
| 2025-12-29 | 1,065.00 | 1,115.00 | 1,005.00 | 1,015.00 | 991.89 | 276,700 |
| 2025-12-26 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,040.76 | 0 |
| 2025-12-25 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,040.76 | 0 |
| 2025-12-24 | 1,065.00 | 1,095.00 | 995.00 | 1,065.00 | 1,040.76 | 104,500 |
| 2025-12-23 | 1,100.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1,040.76 | 43,400 |
| 2025-12-22 | 1,115.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,074.96 | 59,600 |
| 2025-12-19 | 1,115.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,084.73 | 59,500 |
| 2025-12-18 | 1,140.00 | 1,140.00 | 1,105.00 | 1,110.00 | 1,084.73 | 67,200 |
| 2025-12-17 | 1,150.00 | 1,170.00 | 1,110.00 | 1,110.00 | 1,084.73 | 117,500 |
| 2025-12-16 | 1,120.00 | 1,200.00 | 1,110.00 | 1,150.00 | 1,123.82 | 135,800 |
| 2025-12-15 | 1,240.00 | 1,325.00 | 1,115.00 | 1,120.00 | 1,094.50 | 196,300 |
| 2025-12-12 | 1,190.00 | 1,260.00 | 1,140.00 | 1,145.00 | 1,118.94 | 135,000 |
| 2025-12-11 | 1,205.00 | 1,205.00 | 1,180.00 | 1,190.00 | 1,162.91 | 93,400 |
| 2025-12-10 | 1,230.00 | 1,230.00 | 1,185.00 | 1,205.00 | 1,177.57 | 203,100 |
| 2025-12-09 | 1,235.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,197.11 | 115,300 |
| 2025-12-08 | 1,255.00 | 1,270.00 | 1,200.00 | 1,230.00 | 1,202.00 | 162,600 |
| 2025-12-05 | 1,265.00 | 1,285.00 | 1,225.00 | 1,255.00 | 1,226.43 | 102,800 |
| 2025-12-04 | 1,325.00 | 1,325.00 | 1,265.00 | 1,265.00 | 1,236.20 | 86,800 |
| 2025-12-03 | 1,325.00 | 1,360.00 | 1,300.00 | 1,325.00 | 1,294.84 | 400,800 |
| 2025-12-02 | 1,350.00 | 1,350.00 | 1,290.00 | 1,325.00 | 1,294.84 | 136,100 |
| 2025-12-01 | 1,350.00 | 1,465.00 | 1,320.00 | 1,320.00 | 1,289.95 | 241,500 |
| 2025-11-28 | 1,200.00 | 1,470.00 | 1,160.00 | 1,350.00 | 1,319.27 | 739,300 |
| 2025-11-27 | 1,310.00 | 1,320.00 | 1,180.00 | 1,200.00 | 1,172.68 | 388,400 |
| 2025-11-26 | 1,400.00 | 1,400.00 | 1,295.00 | 1,300.00 | 1,270.41 | 316,700 |
| 2025-11-25 | 1,450.00 | 1,470.00 | 1,400.00 | 1,400.00 | 1,368.13 | 61,300 |
| 2025-11-24 | 1,460.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,407.22 | 64,500 |
| 2025-11-21 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,416.99 | 50,500 |
| 2025-11-20 | 1,495.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,446.31 | 95,500 |
| 2025-11-19 | 1,520.00 | 1,520.00 | 1,475.00 | 1,495.00 | 1,460.97 | 64,300 |
| 2025-11-18 | 1,595.00 | 1,595.00 | 1,520.00 | 1,520.00 | 1,485.40 | 102,000 |
| 2025-11-17 | 1,640.00 | 1,640.00 | 1,595.00 | 1,595.00 | 1,558.69 | 93,400 |
| 2025-11-14 | 1,660.00 | 1,670.00 | 1,625.00 | 1,640.00 | 1,602.67 | 106,900 |
| 2025-11-13 | 1,750.00 | 1,750.00 | 1,660.00 | 1,660.00 | 1,622.21 | 126,300 |
| 2025-11-12 | 1,690.00 | 1,740.00 | 1,650.00 | 1,715.00 | 1,675.96 | 111,700 |
| 2025-11-11 | 1,720.00 | 1,780.00 | 1,630.00 | 1,740.00 | 1,700.39 | 177,900 |
| 2025-11-10 | 1,700.00 | 1,840.00 | 1,700.00 | 1,740.00 | 1,700.39 | 305,500 |
| 2025-11-07 | 1,740.00 | 1,745.00 | 1,680.00 | 1,680.00 | 1,641.76 | 233,800 |
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.