Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← FISH.JK stock page

Fks Multi Agro Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-061,815.001,820.001,740.001,740.001,700.39109,300
2025-11-051,850.001,870.001,800.001,800.001,759.0269,000
2025-11-041,900.001,930.001,800.001,850.001,807.8986,200
2025-11-031,965.001,990.001,815.001,895.001,851.86233,200
2025-10-312,050.002,100.001,940.001,965.001,920.27247,700
2025-10-302,560.002,660.002,000.002,050.002,003.331,414,800
2025-10-291,690.002,160.001,690.002,160.002,110.83698,800
2025-10-281,790.001,790.001,700.001,730.001,690.6222,700
2025-10-271,860.001,860.001,650.001,760.001,719.9478,200
2025-10-241,855.001,990.001,850.001,860.001,817.6645,700
2025-10-231,895.002,000.001,800.001,865.001,822.5448,100
2025-10-221,945.001,955.001,750.001,900.001,856.75106,400
2025-10-212,000.002,030.001,895.001,935.001,890.9553,500
2025-10-201,975.002,000.001,880.001,980.001,934.9340,900
2025-10-172,120.002,120.001,975.001,975.001,930.0450,900
2025-10-162,090.002,200.002,060.002,120.002,071.7422,900
2025-10-152,170.002,210.002,050.002,160.002,110.8317,000
2025-10-142,360.002,360.002,060.002,170.002,120.6074,000
2025-10-132,510.002,540.002,350.002,360.002,306.2856,100
2025-10-102,530.002,550.002,470.002,500.002,443.0934,600
2025-10-092,440.002,670.002,350.002,530.002,472.41144,900
2025-10-082,550.002,550.002,370.002,450.002,394.23114,600
2025-10-072,740.002,750.002,510.002,550.002,491.95163,500
2025-10-062,850.002,900.002,650.002,730.002,667.8579,100
2025-10-032,920.002,920.002,790.002,830.002,765.58110,900
2025-10-022,570.003,060.002,570.002,920.002,853.53276,700
2025-10-012,910.003,150.002,710.002,830.002,765.58256,600
2025-09-302,860.003,330.002,750.002,900.002,833.98674,600
2025-09-292,280.002,860.002,010.002,860.002,794.891,022,400
2025-09-262,550.002,550.002,170.002,290.002,237.87293,200
2025-09-253,000.003,000.002,520.002,550.002,491.95649,100
2025-09-243,130.003,130.002,510.002,960.002,892.621,530,700
2025-09-232,510.002,510.002,510.002,510.002,452.864,600
2025-09-222,010.002,010.002,010.002,010.001,964.2416,800
2025-09-191,610.001,610.001,610.001,610.001,573.3523,600
2025-09-181,040.001,290.001,035.001,290.001,260.6340,500
2025-09-171,035.001,035.001,035.001,035.001,011.440
2025-09-161,035.001,035.001,035.001,035.001,011.440
2025-09-151,035.001,035.001,035.001,035.001,011.440
2025-09-121,035.001,035.001,035.001,035.001,011.440
2025-09-111,035.001,035.001,035.001,035.001,011.440
2025-09-101,035.001,035.001,035.001,035.001,011.440
2025-09-091,035.001,035.001,035.001,035.001,011.440
2025-09-0810,350.0010,350.0010,350.0010,350.001,011.440
2025-09-051,000,000.001,000,000.001,000,000.001,000,000.00977,235.770
2025-09-0410,350.0010,350.0010,350.0010,350.001,011.440
2025-09-0310,350.0010,350.0010,350.0010,350.001,011.440
2025-09-0210,350.0010,350.0010,350.0010,350.001,011.440
2025-09-0110,350.0010,350.0010,350.0010,350.001,011.440
2025-08-29103,500.00103,500.00103,500.00103,500.0010,114.390
2025-08-28103,500.00103,500.00103,500.00103,500.0010,114.390
2025-08-27103,500.00103,500.00103,500.00103,500.0010,114.390
2025-08-26103,500.00103,500.00103,500.00103,500.0010,114.390
2025-08-25103,500.00103,500.00103,500.00103,500.0010,114.390
2025-08-22103,500.00103,500.00103,500.00103,500.0010,114.390
2025-08-21103,500.00103,500.00103,500.00103,500.0010,114.390
2025-08-20103,500.00103,500.00103,500.00103,500.0010,114.390
2025-08-19103,500.00103,500.00103,500.00103,500.0010,114.390
2025-08-181,000,000.001,000,000.001,000,000.001,000,000.00977,235.770
2025-08-15103,500.00103,500.00103,500.00103,500.0010,114.390
← NewerPage 5 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1214.0000 IDR
2025-06-10150.0000 IDR
2024-07-08340.0000 IDR
2023-07-11470.0000 IDR
2022-05-31280.0000 IDR
2021-08-09250.0000 IDR
2020-07-3075.0000 IDR
2019-07-04150.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.