PT FKS Multi Agro Tbk (IDX:FISH)
Indonesia · Delayed Price · Currency is IDR 1,955.00
+20.00 (1.03%)
Oct 22, 2025, 9:37 AM WIB
PT FKS Multi Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2,000.00 | 2,030.00 | 1,895.00 | 1,935.00 | 1,935.00 | -2.27% | 53,500 |
| Oct 20, 2025 | 1,975.00 | 2,000.00 | 1,880.00 | 1,980.00 | 1,980.00 | 0.25% | 40,900 |
| Oct 17, 2025 | 2,120.00 | 2,120.00 | 1,975.00 | 1,975.00 | 1,975.00 | -6.84% | 50,900 |
| Oct 16, 2025 | 2,090.00 | 2,200.00 | 2,060.00 | 2,120.00 | 2,120.00 | -1.85% | 22,900 |
| Oct 15, 2025 | 2,170.00 | 2,210.00 | 2,050.00 | 2,160.00 | 2,160.00 | -0.46% | 17,000 |
| Oct 14, 2025 | 2,360.00 | 2,360.00 | 2,060.00 | 2,170.00 | 2,170.00 | -8.05% | 74,000 |
| Oct 13, 2025 | 2,510.00 | 2,540.00 | 2,350.00 | 2,360.00 | 2,360.00 | -5.60% | 56,100 |
| Oct 10, 2025 | 2,530.00 | 2,550.00 | 2,470.00 | 2,500.00 | 2,500.00 | -1.19% | 34,600 |
| Oct 9, 2025 | 2,440.00 | 2,670.00 | 2,350.00 | 2,530.00 | 2,530.00 | 3.27% | 144,900 |
| Oct 8, 2025 | 2,550.00 | 2,550.00 | 2,370.00 | 2,450.00 | 2,450.00 | -3.92% | 114,600 |
| Oct 7, 2025 | 2,740.00 | 2,750.00 | 2,510.00 | 2,550.00 | 2,550.00 | -6.59% | 163,500 |
| Oct 6, 2025 | 2,850.00 | 2,900.00 | 2,650.00 | 2,730.00 | 2,730.00 | -3.53% | 79,100 |
| Oct 3, 2025 | 2,920.00 | 2,920.00 | 2,790.00 | 2,830.00 | 2,830.00 | -3.08% | 110,900 |
| Oct 2, 2025 | 2,570.00 | 3,060.00 | 2,570.00 | 2,920.00 | 2,920.00 | 3.18% | 276,700 |
| Oct 1, 2025 | 2,910.00 | 3,150.00 | 2,710.00 | 2,830.00 | 2,830.00 | -2.41% | 256,600 |
| Sep 30, 2025 | 2,860.00 | 3,330.00 | 2,750.00 | 2,900.00 | 2,900.00 | 1.40% | 674,600 |
| Sep 29, 2025 | 2,280.00 | 2,860.00 | 2,010.00 | 2,860.00 | 2,860.00 | 24.89% | 1,022,400 |
| Sep 26, 2025 | 2,550.00 | 2,550.00 | 2,170.00 | 2,290.00 | 2,290.00 | -10.20% | 293,200 |
| Sep 25, 2025 | 3,000.00 | 3,000.00 | 2,520.00 | 2,550.00 | 2,550.00 | -13.85% | 649,100 |
| Sep 24, 2025 | 3,130.00 | 3,130.00 | 2,510.00 | 2,960.00 | 2,960.00 | 17.93% | 1,530,700 |
| Sep 23, 2025 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 24.88% | 4,600 |
| Sep 22, 2025 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 24.84% | 16,800 |
| Sep 19, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 24.81% | 23,600 |
| Sep 18, 2025 | 1,040.00 | 1,290.00 | 1,035.00 | 1,290.00 | 1,290.00 | 24.64% | 40,500 |
| Sep 17, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | - |
| Sep 16, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | - |
| Sep 15, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | - |
| Sep 12, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | - |
| Sep 11, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | - |
| Sep 10, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | - |
| Sep 9, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | - |
| Sep 8, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | - |
| Sep 5, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | - |
| Sep 4, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | - |
| Sep 3, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | - |
| Sep 2, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | - |
| Sep 1, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | -90.00% | - |
| Aug 29, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | - |
| Aug 28, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | - |
| Aug 27, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | - |
| Aug 26, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | - |
| Aug 25, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | - |
| Aug 22, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | - |
| Aug 21, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | - |
| Aug 20, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | - |
| Aug 19, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | - |
| Aug 15, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | - |
| Aug 14, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | - |
| Aug 13, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | - |
| Aug 12, 2025 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | - |