PT FKS Multi Agro Tbk (IDX:FISH)
Indonesia · Delayed Price · Currency is IDR 1,505.00
+10.00 (0.67%)
Nov 20, 2025, 2:09 PM WIB
PT FKS Multi Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,520.00 | 1,520.00 | 1,490.00 | 1,515.00 | - | -0.33% | 36,700 |
| Nov 18, 2025 | 1,595.00 | 1,595.00 | 1,520.00 | 1,520.00 | 1,520.00 | -4.70% | 102,000 |
| Nov 17, 2025 | 1,640.00 | 1,640.00 | 1,595.00 | 1,595.00 | 1,595.00 | -2.74% | 93,400 |
| Nov 14, 2025 | 1,660.00 | 1,670.00 | 1,625.00 | 1,640.00 | 1,640.00 | -1.20% | 106,900 |
| Nov 13, 2025 | 1,750.00 | 1,750.00 | 1,660.00 | 1,660.00 | 1,660.00 | -3.21% | 126,300 |
| Nov 12, 2025 | 1,690.00 | 1,740.00 | 1,650.00 | 1,715.00 | 1,715.00 | -1.44% | 111,700 |
| Nov 11, 2025 | 1,720.00 | 1,780.00 | 1,630.00 | 1,740.00 | 1,740.00 | - | 177,900 |
| Nov 10, 2025 | 1,700.00 | 1,840.00 | 1,700.00 | 1,740.00 | 1,740.00 | 3.57% | 305,500 |
| Nov 7, 2025 | 1,740.00 | 1,745.00 | 1,680.00 | 1,680.00 | 1,680.00 | -3.45% | 233,800 |
| Nov 6, 2025 | 1,815.00 | 1,820.00 | 1,740.00 | 1,740.00 | 1,740.00 | -3.33% | 109,300 |
| Nov 5, 2025 | 1,850.00 | 1,870.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.70% | 69,000 |
| Nov 4, 2025 | 1,900.00 | 1,930.00 | 1,800.00 | 1,850.00 | 1,850.00 | -2.37% | 86,200 |
| Nov 3, 2025 | 1,965.00 | 1,990.00 | 1,815.00 | 1,895.00 | 1,895.00 | -3.56% | 233,200 |
| Oct 31, 2025 | 2,050.00 | 2,100.00 | 1,940.00 | 1,965.00 | 1,965.00 | -4.15% | 247,700 |
| Oct 30, 2025 | 2,560.00 | 2,660.00 | 2,000.00 | 2,050.00 | 2,050.00 | -5.09% | 1,414,800 |
| Oct 29, 2025 | 1,690.00 | 2,160.00 | 1,690.00 | 2,160.00 | 2,160.00 | 24.86% | 698,800 |
| Oct 28, 2025 | 1,790.00 | 1,790.00 | 1,700.00 | 1,730.00 | 1,730.00 | -1.70% | 22,700 |
| Oct 27, 2025 | 1,860.00 | 1,860.00 | 1,650.00 | 1,760.00 | 1,760.00 | -5.38% | 78,200 |
| Oct 24, 2025 | 1,855.00 | 1,990.00 | 1,850.00 | 1,860.00 | 1,860.00 | -0.27% | 45,700 |
| Oct 23, 2025 | 1,895.00 | 2,000.00 | 1,800.00 | 1,865.00 | 1,865.00 | -1.84% | 48,100 |
| Oct 22, 2025 | 1,945.00 | 1,955.00 | 1,750.00 | 1,900.00 | 1,900.00 | -1.81% | 106,400 |
| 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 |