PT FKS Multi Agro Tbk (IDX:FISH)
Indonesia · Delayed Price · Currency is IDR 670.00
+40.00 (6.35%)
Sep 22, 2026, 4:14 PM WIB
PT FKS Multi Agro Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 630.00 | 725.00 | 590.00 | 670.00 | - | 6.35% | 891,300 |
| Sep 21, 2026 | 650.00 | 665.00 | 615.00 | 630.00 | 630.00 | -3.08% | 142,300 |
| 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 |
| Aug 20, 2026 | 605.00 | 605.00 | 590.00 | 600.00 | 600.00 | - | 50,100 |
| Aug 19, 2026 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | - | 49,300 |
| Aug 18, 2026 | 595.00 | 600.00 | 585.00 | 600.00 | 600.00 | 0.84% | 26,500 |
| Aug 14, 2026 | 600.00 | 600.00 | 570.00 | 595.00 | 595.00 | - | 46,500 |
| Aug 13, 2026 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | -0.83% | 34,400 |
| 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 |