Fks Multi Agro Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	0
2025-02-05	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	0
2025-02-04	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	0
2025-02-03	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	0
2025-01-31	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	0
2025-01-30	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	0
2025-01-24	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	0
2025-01-23	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	0
2025-01-22	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	0
2025-01-21	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	7,000
2025-01-20	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	0
2025-01-17	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	0
2025-01-16	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	0
2025-01-15	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	1,600
2025-01-14	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	0
2025-01-13	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	0
2025-01-10	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	0
2025-01-09	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	0
2025-01-08	103,500.00	103,500.00	103,500.00	103,500.00	10,099.73	100
2025-01-07	106,500.00	106,500.00	106,500.00	106,500.00	10,392.48	0
2025-01-06	106,500.00	106,500.00	106,500.00	106,500.00	10,392.48	0
2025-01-03	106,500.00	106,500.00	106,500.00	106,500.00	10,392.48	0
2025-01-02	106,500.00	106,500.00	106,500.00	106,500.00	10,392.48	0
2024-12-30	106,500.00	106,500.00	106,500.00	106,500.00	10,392.48	0
2024-12-27	106,500.00	106,500.00	106,500.00	106,500.00	10,392.48	0
2024-12-24	106,500.00	106,500.00	106,500.00	106,500.00	10,392.48	0
2024-12-23	106,500.00	106,500.00	106,500.00	106,500.00	10,392.48	0
2024-12-20	106,500.00	106,500.00	106,500.00	106,500.00	10,392.48	0
2024-12-19	106,500.00	106,500.00	106,500.00	106,500.00	10,392.48	0
2024-12-18	106,500.00	106,500.00	106,500.00	106,500.00	10,392.48	0
2024-12-17	106,500.00	106,500.00	106,500.00	106,500.00	10,392.48	0
2024-12-16	106,500.00	106,500.00	106,500.00	106,500.00	10,392.48	0
2024-12-13	106,500.00	106,500.00	106,500.00	106,500.00	10,392.48	0
2024-12-12	106,500.00	106,500.00	106,500.00	106,500.00	10,392.48	0
2024-12-11	106,500.00	106,500.00	106,500.00	106,500.00	10,392.48	100
2024-12-10	107,000.00	107,000.00	107,000.00	107,000.00	10,441.27	0
2024-12-09	107,000.00	107,000.00	107,000.00	107,000.00	10,441.27	0
2024-12-06	107,000.00	107,000.00	107,000.00	107,000.00	10,441.27	0
2024-12-05	107,000.00	107,000.00	107,000.00	107,000.00	10,441.27	0
2024-12-04	107,000.00	107,000.00	107,000.00	107,000.00	10,441.27	0
2024-12-03	107,000.00	107,000.00	107,000.00	107,000.00	10,441.27	0
2024-12-02	107,000.00	107,000.00	107,000.00	107,000.00	10,441.27	10,800
2024-11-29	107,750.00	107,750.00	107,750.00	107,750.00	10,514.46	11,000
2024-11-28	108,250.00	108,250.00	108,250.00	108,250.00	10,563.25	11,100
2024-11-26	108,500.00	108,500.00	108,500.00	108,500.00	10,587.64	9,900
2024-11-25	109,000.00	109,000.00	109,000.00	109,000.00	10,636.43	0
2024-11-22	109,000.00	109,000.00	109,000.00	109,000.00	10,636.43	0
2024-11-21	109,000.00	109,000.00	109,000.00	109,000.00	10,636.43	11,200
2024-11-20	109,500.00	109,500.00	109,500.00	109,500.00	10,685.22	12,600
2024-11-19	109,500.00	109,500.00	109,500.00	109,500.00	10,685.22	11,000
2024-11-18	109,500.00	109,500.00	109,500.00	109,500.00	10,685.22	11,500
2024-11-15	109,500.00	109,500.00	109,500.00	109,500.00	10,685.22	11,500
2024-11-14	109,750.00	109,750.00	109,750.00	109,750.00	10,709.62	11,200
2024-11-13	109,750.00	109,750.00	109,750.00	109,750.00	10,709.62	11,300
2024-11-12	110,000.00	110,000.00	110,000.00	110,000.00	10,734.01	10,200
2024-11-11	110,000.00	110,000.00	110,000.00	110,000.00	10,734.01	9,900
2024-11-08	110,000.00	110,000.00	110,000.00	110,000.00	10,734.01	0
2024-11-07	110,000.00	110,000.00	110,000.00	110,000.00	10,734.01	0
2024-11-06	110,000.00	110,000.00	110,000.00	110,000.00	10,734.01	10,200
2024-11-05	110,000.00	110,000.00	110,000.00	110,000.00	10,734.01	10,200

← NewerPage 8 of 21 · 1,216 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.