PT FKS Multi Agro Tbk (IDX:FISH)
Indonesia · Delayed Price · Currency is IDR 600.00
0.00 (0.00%)
Aug 12, 2026, 4:06 PM WIB
PT FKS Multi Agro Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 31,300 |
| Aug 11, 2026 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | -1.64% | 27,900 |
| Aug 10, 2026 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 0.83% | 42,800 |
| Aug 7, 2026 | 600.00 | 615.00 | 595.00 | 605.00 | 605.00 | - | 97,700 |
| Aug 6, 2026 | 595.00 | 610.00 | 595.00 | 605.00 | 605.00 | - | 24,700 |
| Aug 5, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 40,300 |
| Aug 4, 2026 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | -0.82% | 60,400 |
| Aug 3, 2026 | 625.00 | 625.00 | 600.00 | 610.00 | 610.00 | -0.81% | 63,700 |
| Jul 31, 2026 | 630.00 | 630.00 | 595.00 | 615.00 | 615.00 | -0.81% | 128,600 |
| Jul 30, 2026 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 1.64% | 38,100 |
| Jul 29, 2026 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 22,000 |
| Jul 28, 2026 | 620.00 | 645.00 | 605.00 | 610.00 | 610.00 | - | 33,600 |
| Jul 27, 2026 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | -5.43% | 71,700 |
| Jul 24, 2026 | 655.00 | 655.00 | 585.00 | 645.00 | 645.00 | -1.53% | 266,100 |
| Jul 23, 2026 | 650.00 | 660.00 | 640.00 | 655.00 | 655.00 | - | 144,100 |
| Jul 22, 2026 | 640.00 | 680.00 | 630.00 | 655.00 | 655.00 | 2.34% | 116,000 |
| Jul 21, 2026 | 640.00 | 650.00 | 625.00 | 640.00 | 640.00 | - | 57,000 |
| 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 |