Fks Multi Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 10,734.01 | 11,400 |
| 2024-11-01 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 10,734.01 | 12,800 |
| 2024-10-31 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 10,734.01 | 10,900 |
| 2024-10-30 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 10,734.01 | 11,000 |
| 2024-10-29 | 109,750.00 | 110,000.00 | 109,750.00 | 110,000.00 | 10,734.01 | 11,400 |
| 2024-10-28 | 109,750.00 | 109,750.00 | 109,750.00 | 109,750.00 | 10,709.62 | 10,800 |
| 2024-10-25 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 10,734.01 | 10,400 |
| 2024-10-24 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 10,734.01 | 12,900 |
| 2024-10-23 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 10,148.52 | 11,200 |
| 2024-10-22 | 105,000.00 | 105,000.00 | 104,500.00 | 104,500.00 | 10,197.31 | 13,000 |
| 2024-10-21 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 10,538.85 | 6,600 |
| 2024-10-18 | 111,500.00 | 111,500.00 | 111,000.00 | 111,000.00 | 10,831.60 | 14,500 |
| 2024-10-17 | 111,500.00 | 111,500.00 | 111,500.00 | 111,500.00 | 10,880.39 | 15,400 |
| 2024-10-16 | 105,000.00 | 111,500.00 | 105,000.00 | 111,500.00 | 10,880.39 | 12,500 |
| 2024-10-15 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 10,246.10 | 12,900 |
| 2024-10-14 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 9,758.19 | 11,200 |
| 2024-10-11 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 9,270.29 | 8,200 |
| 2024-10-10 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 9,075.12 | 500 |
| 2024-10-09 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 9,758.19 | 1,000 |
| 2024-10-08 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 10,246.10 | 5,000 |
| 2024-10-07 | 111,750.00 | 111,750.00 | 111,750.00 | 111,750.00 | 10,904.78 | 5,200 |
| 2024-10-04 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 11,221.92 | 0 |
| 2024-10-03 | 118,000.00 | 118,000.00 | 115,000.00 | 115,000.00 | 11,221.92 | 2,500 |
| 2024-10-02 | 110,750.00 | 118,000.00 | 110,750.00 | 118,000.00 | 11,514.67 | 1,400 |
| 2024-10-01 | 102,000.00 | 110,000.00 | 102,000.00 | 110,000.00 | 10,734.01 | 3,300 |
| 2024-09-30 | 92,750.00 | 100,750.00 | 92,750.00 | 100,750.00 | 9,831.38 | 13,700 |
| 2024-09-27 | 83,750.00 | 91,750.00 | 83,750.00 | 91,750.00 | 8,953.14 | 12,900 |
| 2024-09-26 | 83,500.00 | 83,500.00 | 83,500.00 | 83,500.00 | 8,148.09 | 12,900 |
| 2024-09-25 | 83,000.00 | 83,250.00 | 83,000.00 | 83,250.00 | 8,123.70 | 12,700 |
| 2024-09-24 | 82,500.00 | 82,750.00 | 82,500.00 | 82,750.00 | 8,074.91 | 11,500 |
| 2024-09-23 | 80,750.00 | 82,500.00 | 80,750.00 | 82,500.00 | 8,050.51 | 23,900 |
| 2024-09-20 | 80,250.00 | 80,250.00 | 80,250.00 | 80,250.00 | 7,830.95 | 12,600 |
| 2024-09-19 | 80,250.00 | 80,250.00 | 80,250.00 | 80,250.00 | 7,830.95 | 13,200 |
| 2024-09-18 | 79,000.00 | 80,000.00 | 71,500.00 | 80,000.00 | 7,806.56 | 20,600 |
| 2024-09-17 | 79,500.00 | 79,500.00 | 79,250.00 | 79,250.00 | 7,733.37 | 13,600 |
| 2024-09-13 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 7,757.76 | 200 |
| 2024-09-12 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 7,757.76 | 0 |
| 2024-09-11 | 74,000.00 | 79,500.00 | 74,000.00 | 79,500.00 | 7,757.76 | 6,100 |
| 2024-09-10 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 7,269.86 | 18,200 |
| 2024-09-09 | 75,500.00 | 75,500.00 | 75,250.00 | 75,250.00 | 7,343.04 | 1,000 |
| 2024-09-06 | 75,000.00 | 75,500.00 | 75,000.00 | 75,500.00 | 7,367.44 | 10,200 |
| 2024-09-05 | 75,250.00 | 75,500.00 | 75,250.00 | 75,500.00 | 7,367.44 | 25,000 |
| 2024-09-04 | 75,250.00 | 75,250.00 | 75,250.00 | 75,250.00 | 7,343.04 | 20,100 |
| 2024-09-03 | 75,250.00 | 75,250.00 | 75,250.00 | 75,250.00 | 7,343.04 | 3,900 |
| 2024-09-02 | 75,000.00 | 75,250.00 | 75,000.00 | 75,250.00 | 7,343.04 | 5,100 |
| 2024-08-30 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 7,318.65 | 10,900 |
| 2024-08-29 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 7,318.65 | 0 |
| 2024-08-28 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 7,318.65 | 100 |
| 2024-08-27 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 7,221.06 | 0 |
| 2024-08-26 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 7,221.06 | 0 |
| 2024-08-23 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 7,221.06 | 0 |
| 2024-08-22 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 7,221.06 | 0 |
| 2024-08-21 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 7,221.06 | 100 |
| 2024-08-20 | 73,750.00 | 73,750.00 | 73,750.00 | 73,750.00 | 7,196.67 | 1,400 |
| 2024-08-19 | 73,250.00 | 73,500.00 | 73,250.00 | 73,500.00 | 7,172.27 | 200 |
| 2024-08-16 | 73,250.00 | 73,250.00 | 73,250.00 | 73,250.00 | 7,147.88 | 0 |
| 2024-08-15 | 73,250.00 | 73,250.00 | 73,250.00 | 73,250.00 | 7,147.88 | 100 |
| 2024-08-14 | 73,250.00 | 73,250.00 | 73,250.00 | 73,250.00 | 7,147.88 | 0 |
| 2024-08-13 | 73,250.00 | 73,250.00 | 73,250.00 | 73,250.00 | 7,147.88 | 0 |
| 2024-08-12 | 73,250.00 | 73,250.00 | 73,250.00 | 73,250.00 | 7,147.88 | 1,200 |
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.