PT FKS Multi Agro Tbk (IDX:FISH)
Indonesia · Delayed Price · Currency is IDR 476.00
-2.00 (-0.42%)
Oct 30, 2026, 3:46 PM WIB
PT FKS Multi Agro Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 478.00 | 478.00 | 450.00 | 476.00 | 476.00 | -0.42% | 11,600 |
| Oct 29, 2026 | 486.00 | 488.00 | 460.00 | 478.00 | 478.00 | -1.65% | 38,000 |
| Oct 28, 2026 | 498.00 | 498.00 | 482.00 | 486.00 | 486.00 | -2.41% | 23,200 |
| Oct 27, 2026 | 520.00 | 520.00 | 490.00 | 498.00 | 498.00 | -5.14% | 11,600 |
| Oct 26, 2026 | 545.00 | 550.00 | 520.00 | 525.00 | 525.00 | -2.78% | 50,300 |
| Oct 23, 2026 | 525.00 | 595.00 | 510.00 | 540.00 | 540.00 | 2.86% | 335,200 |
| Oct 22, 2026 | 505.00 | 525.00 | 498.00 | 525.00 | 525.00 | 3.96% | 83,700 |
| Oct 21, 2026 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | 3.48% | 28,300 |
| Oct 20, 2026 | 480.00 | 490.00 | 478.00 | 488.00 | 488.00 | 3.83% | 67,200 |
| Oct 19, 2026 | 505.00 | 505.00 | 470.00 | 470.00 | 470.00 | -6.93% | 90,900 |
| Oct 16, 2026 | 550.00 | 550.00 | 486.00 | 505.00 | 505.00 | -11.40% | 123,500 |
| Oct 15, 2026 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | -1.72% | 17,400 |
| Oct 14, 2026 | 575.00 | 580.00 | 565.00 | 580.00 | 580.00 | 0.87% | 44,600 |
| Oct 13, 2026 | 595.00 | 595.00 | 560.00 | 575.00 | 575.00 | -3.36% | 216,100 |
| Oct 12, 2026 | 600.00 | 620.00 | 590.00 | 595.00 | 595.00 | -0.83% | 164,800 |
| Oct 9, 2026 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | - | 16,700 |
| Oct 8, 2026 | 595.00 | 605.00 | 580.00 | 600.00 | 600.00 | 0.84% | 5,800 |
| Oct 7, 2026 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 0.85% | 30,200 |
| Oct 6, 2026 | 585.00 | 605.00 | 580.00 | 590.00 | 590.00 | - | 65,300 |
| Oct 5, 2026 | 570.00 | 615.00 | 570.00 | 590.00 | 590.00 | -2.48% | 48,400 |
| Oct 2, 2026 | 580.00 | 605.00 | 550.00 | 605.00 | 605.00 | 4.31% | 92,400 |
| Oct 1, 2026 | 600.00 | 600.00 | 570.00 | 580.00 | 580.00 | -3.33% | 71,600 |
| Sep 30, 2026 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | -2.44% | 63,000 |
| Sep 29, 2026 | 625.00 | 625.00 | 590.00 | 615.00 | 615.00 | -1.60% | 46,700 |
| Sep 28, 2026 | 625.00 | 635.00 | 605.00 | 625.00 | 625.00 | - | 32,900 |
| Sep 25, 2026 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | - | 51,900 |
| Sep 24, 2026 | 640.00 | 640.00 | 605.00 | 625.00 | 625.00 | -2.34% | 79,100 |
| Sep 23, 2026 | 670.00 | 675.00 | 620.00 | 640.00 | 640.00 | -4.48% | 146,700 |
| Sep 22, 2026 | 630.00 | 725.00 | 590.00 | 670.00 | 670.00 | 6.35% | 889,700 |
| Sep 21, 2026 | 650.00 | 665.00 | 615.00 | 630.00 | 630.00 | -3.08% | 151,600 |
| Sep 18, 2026 | 665.00 | 665.00 | 635.00 | 650.00 | 650.00 | -2.26% | 81,600 |
| Sep 17, 2026 | 710.00 | 710.00 | 630.00 | 665.00 | 665.00 | -5.00% | 452,900 |
| Sep 16, 2026 | 725.00 | 725.00 | 665.00 | 700.00 | 700.00 | -2.78% | 242,000 |
| Sep 15, 2026 | 760.00 | 820.00 | 700.00 | 720.00 | 720.00 | - | 1,587,100 |
| Sep 14, 2026 | 630.00 | 785.00 | 630.00 | 720.00 | 720.00 | 14.29% | 2,669,100 |
| Sep 11, 2026 | 620.00 | 630.00 | 615.00 | 630.00 | 630.00 | 1.61% | 62,400 |
| Sep 10, 2026 | 610.00 | 635.00 | 610.00 | 620.00 | 620.00 | 1.64% | 131,000 |
| Sep 9, 2026 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | - | 60,900 |
| Sep 8, 2026 | 615.00 | 615.00 | 595.00 | 610.00 | 610.00 | -0.81% | 67,300 |
| Sep 7, 2026 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | - | 29,800 |
| Sep 4, 2026 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 0.82% | 46,900 |
| Sep 3, 2026 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | -0.81% | 43,700 |
| Sep 2, 2026 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | -0.81% | 19,900 |
| Sep 1, 2026 | 615.00 | 620.00 | 605.00 | 620.00 | 620.00 | 0.81% | 22,400 |
| Aug 31, 2026 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | - | 23,500 |
| Aug 28, 2026 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | - | 18,000 |
| Aug 27, 2026 | 600.00 | 620.00 | 595.00 | 615.00 | 615.00 | 1.65% | 35,700 |
| Aug 26, 2026 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | -0.82% | 19,000 |
| Aug 24, 2026 | 610.00 | 610.00 | 595.00 | 610.00 | 610.00 | 2.52% | 10,200 |
| Aug 21, 2026 | 595.00 | 605.00 | 585.00 | 595.00 | 595.00 | -0.83% | 33,400 |