PT FKS Multi Agro Tbk (IDX:FISH)
Indonesia · Delayed Price · Currency is IDR 635.00
-5.00 (-0.78%)
Jul 21, 2026, 11:58 AM WIB
PT FKS Multi Agro Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 640.00 | 650.00 | 625.00 | 650.00 | - | 1.56% | 17,100 |
| Jul 20, 2026 | 650.00 | 655.00 | 600.00 | 640.00 | 640.00 | 3.23% | 114,800 |
| Jul 17, 2026 | 635.00 | 650.00 | 605.00 | 620.00 | 620.00 | -2.36% | 50,100 |
| Jul 16, 2026 | 645.00 | 650.00 | 625.00 | 635.00 | 635.00 | -2.31% | 91,200 |
| Jul 15, 2026 | 650.00 | 655.00 | 620.00 | 650.00 | 650.00 | - | 21,200 |
| Jul 14, 2026 | 650.00 | 650.00 | 610.00 | 650.00 | 650.00 | 4.84% | 51,600 |
| Jul 13, 2026 | 645.00 | 645.00 | 600.00 | 620.00 | 620.00 | -3.88% | 48,500 |
| Jul 10, 2026 | 640.00 | 650.00 | 605.00 | 645.00 | 645.00 | - | 22,100 |
| Jul 9, 2026 | 585.00 | 655.00 | 585.00 | 645.00 | 645.00 | 4.88% | 180,000 |
| Jul 8, 2026 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | 0.82% | 52,300 |
| Jul 7, 2026 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | 1.67% | 8,600 |
| Jul 6, 2026 | 600.00 | 635.00 | 590.00 | 600.00 | 600.00 | - | 42,700 |
| Jul 3, 2026 | 585.00 | 690.00 | 585.00 | 600.00 | 600.00 | 2.56% | 165,500 |
| Jul 2, 2026 | 570.00 | 590.00 | 555.00 | 585.00 | 585.00 | 2.63% | 12,600 |
| Jul 1, 2026 | 565.00 | 585.00 | 560.00 | 570.00 | 570.00 | 0.88% | 18,000 |
| Jun 30, 2026 | 585.00 | 585.00 | 545.00 | 565.00 | 565.00 | -3.42% | 25,300 |
| Jun 29, 2026 | 590.00 | 590.00 | 570.00 | 585.00 | 585.00 | 1.74% | 80,500 |
| Jun 26, 2026 | 570.00 | 575.00 | 565.00 | 575.00 | 575.00 | 0.88% | 29,800 |
| Jun 25, 2026 | 575.00 | 600.00 | 565.00 | 570.00 | 570.00 | -0.87% | 29,300 |
| Jun 24, 2026 | 610.00 | 615.00 | 570.00 | 575.00 | 575.00 | -3.36% | 34,300 |
| Jun 23, 2026 | 610.00 | 610.00 | 575.00 | 595.00 | 595.00 | - | 9,000 |
| Jun 22, 2026 | 610.00 | 615.00 | 595.00 | 595.00 | 595.00 | -0.83% | 7,000 |
| Jun 19, 2026 | 615.00 | 620.00 | 585.00 | 600.00 | 600.00 | -2.44% | 58,000 |
| Jun 18, 2026 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | -3.91% | 13,000 |
| Jun 17, 2026 | 625.00 | 645.00 | 625.00 | 640.00 | 640.00 | 2.40% | 8,400 |
| Jun 15, 2026 | 630.00 | 650.00 | 605.00 | 625.00 | 625.00 | 0.81% | 60,200 |
| Jun 12, 2026 | 615.00 | 650.00 | 610.00 | 620.00 | 620.00 | 3.16% | 20,600 |
| Jun 11, 2026 | 635.00 | 635.00 | 605.00 | 615.00 | 601.00 | -1.60% | 46,700 |
| Jun 10, 2026 | 650.00 | 700.00 | 595.00 | 625.00 | 610.77 | 5.04% | 70,900 |
| Jun 9, 2026 | 560.00 | 600.00 | 510.00 | 595.00 | 581.46 | 6.25% | 133,700 |
| Jun 8, 2026 | 640.00 | 640.00 | 555.00 | 560.00 | 547.25 | -13.85% | 172,000 |
| Jun 5, 2026 | 665.00 | 695.00 | 650.00 | 650.00 | 635.20 | -2.99% | 19,100 |
| Jun 4, 2026 | 675.00 | 695.00 | 605.00 | 670.00 | 654.75 | -0.74% | 82,800 |
| Jun 3, 2026 | 695.00 | 695.00 | 630.00 | 675.00 | 659.63 | -2.88% | 44,200 |
| Jun 2, 2026 | 695.00 | 705.00 | 690.00 | 695.00 | 679.18 | - | 97,700 |
| May 29, 2026 | 720.00 | 735.00 | 680.00 | 695.00 | 679.18 | -3.47% | 63,700 |
| May 26, 2026 | 730.00 | 735.00 | 695.00 | 720.00 | 703.61 | - | 37,700 |
| May 25, 2026 | 680.00 | 720.00 | 670.00 | 720.00 | 703.61 | 5.88% | 36,700 |
| May 22, 2026 | 580.00 | 685.00 | 580.00 | 680.00 | 664.52 | 0.74% | 151,400 |
| May 21, 2026 | 710.00 | 720.00 | 670.00 | 675.00 | 659.63 | -4.26% | 72,100 |
| May 20, 2026 | 715.00 | 725.00 | 700.00 | 705.00 | 688.95 | -1.40% | 42,700 |
| May 19, 2026 | 750.00 | 760.00 | 705.00 | 715.00 | 698.72 | -4.67% | 80,300 |
| May 18, 2026 | 765.00 | 795.00 | 700.00 | 750.00 | 732.93 | -1.96% | 90,000 |
| May 13, 2026 | 765.00 | 795.00 | 750.00 | 765.00 | 747.59 | 0.66% | 148,000 |
| May 12, 2026 | 790.00 | 795.00 | 760.00 | 760.00 | 742.70 | -4.40% | 41,500 |
| May 11, 2026 | 870.00 | 900.00 | 760.00 | 795.00 | 776.90 | -1.24% | 241,600 |
| May 8, 2026 | 835.00 | 840.00 | 800.00 | 805.00 | 786.67 | -3.59% | 72,400 |
| May 7, 2026 | 840.00 | 850.00 | 830.00 | 835.00 | 815.99 | -0.60% | 41,100 |
| May 6, 2026 | 825.00 | 880.00 | 825.00 | 840.00 | 820.88 | 3.07% | 188,500 |
| May 5, 2026 | 810.00 | 820.00 | 800.00 | 815.00 | 796.45 | 1.24% | 61,200 |