PT FKS Multi Agro Tbk (IDX:FISH)
Indonesia · Delayed Price · Currency is IDR 805.00
-30.00 (-3.59%)
May 8, 2026, 4:00 PM WIB
PT FKS Multi Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 835.00 | 840.00 | 800.00 | 805.00 | 805.00 | -3.59% | 72,400 |
| May 7, 2026 | 840.00 | 850.00 | 830.00 | 835.00 | 835.00 | -0.60% | 41,100 |
| May 6, 2026 | 825.00 | 880.00 | 825.00 | 840.00 | 840.00 | 3.07% | 178,500 |
| May 5, 2026 | 810.00 | 820.00 | 800.00 | 815.00 | 815.00 | 1.24% | 61,200 |
| May 4, 2026 | 825.00 | 840.00 | 800.00 | 805.00 | 805.00 | -2.42% | 82,900 |
| Apr 30, 2026 | 790.00 | 945.00 | 790.00 | 825.00 | 825.00 | 3.13% | 327,300 |
| Apr 29, 2026 | 815.00 | 830.00 | 790.00 | 800.00 | 800.00 | -1.23% | 47,300 |
| Apr 28, 2026 | 805.00 | 815.00 | 805.00 | 810.00 | 810.00 | 0.62% | 29,400 |
| Apr 27, 2026 | 870.00 | 870.00 | 805.00 | 805.00 | 805.00 | -8.00% | 119,700 |
| Apr 24, 2026 | 900.00 | 920.00 | 835.00 | 875.00 | 875.00 | -1.69% | 187,400 |
| Apr 23, 2026 | 840.00 | 915.00 | 835.00 | 890.00 | 890.00 | 6.59% | 625,800 |
| Apr 22, 2026 | 820.00 | 835.00 | 815.00 | 835.00 | 835.00 | 3.09% | 187,000 |
| Apr 21, 2026 | 805.00 | 820.00 | 795.00 | 810.00 | 810.00 | 0.62% | 34,900 |
| Apr 20, 2026 | 800.00 | 805.00 | 790.00 | 805.00 | 805.00 | 1.26% | 116,200 |
| Apr 17, 2026 | 810.00 | 810.00 | 795.00 | 795.00 | 795.00 | -0.63% | 55,100 |
| Apr 16, 2026 | 800.00 | 815.00 | 785.00 | 800.00 | 800.00 | - | 99,700 |
| Apr 15, 2026 | 760.00 | 820.00 | 760.00 | 800.00 | 800.00 | 5.26% | 425,400 |
| Apr 14, 2026 | 740.00 | 760.00 | 735.00 | 760.00 | 760.00 | 2.70% | 96,100 |
| Apr 13, 2026 | 745.00 | 745.00 | 730.00 | 740.00 | 740.00 | 0.68% | 34,200 |
| Apr 10, 2026 | 740.00 | 745.00 | 730.00 | 735.00 | 735.00 | -0.68% | 101,000 |
| Apr 9, 2026 | 780.00 | 780.00 | 725.00 | 740.00 | 740.00 | 1.37% | 74,000 |
| Apr 8, 2026 | 725.00 | 740.00 | 710.00 | 730.00 | 730.00 | 3.55% | 70,600 |
| Apr 7, 2026 | 740.00 | 740.00 | 705.00 | 705.00 | 705.00 | -2.08% | 72,500 |
| Apr 6, 2026 | 760.00 | 780.00 | 700.00 | 720.00 | 720.00 | -5.26% | 73,900 |
| Apr 2, 2026 | 770.00 | 790.00 | 750.00 | 760.00 | 760.00 | -3.80% | 35,500 |
| Apr 1, 2026 | 780.00 | 860.00 | 770.00 | 790.00 | 790.00 | 1.28% | 94,200 |
| Mar 31, 2026 | 735.00 | 830.00 | 710.00 | 780.00 | 780.00 | 6.85% | 136,900 |
| Mar 30, 2026 | 760.00 | 785.00 | 720.00 | 730.00 | 730.00 | -3.31% | 36,000 |
| Mar 27, 2026 | 800.00 | 810.00 | 755.00 | 755.00 | 755.00 | -4.43% | 36,400 |
| Mar 26, 2026 | 790.00 | 810.00 | 785.00 | 790.00 | 790.00 | -2.47% | 11,900 |
| Mar 25, 2026 | 780.00 | 855.00 | 760.00 | 810.00 | 810.00 | 1.89% | 107,400 |
| Mar 17, 2026 | 850.00 | 870.00 | 790.00 | 795.00 | 795.00 | -4.79% | 196,900 |
| Mar 16, 2026 | 670.00 | 835.00 | 625.00 | 835.00 | 835.00 | 24.63% | 197,200 |
| Mar 13, 2026 | 660.00 | 690.00 | 650.00 | 670.00 | 670.00 | -0.74% | 52,100 |
| Mar 12, 2026 | 685.00 | 690.00 | 650.00 | 675.00 | 675.00 | -1.46% | 41,200 |
| Mar 11, 2026 | 680.00 | 690.00 | 625.00 | 685.00 | 685.00 | 0.74% | 36,900 |
| Mar 10, 2026 | 655.00 | 780.00 | 650.00 | 680.00 | 680.00 | 4.62% | 240,500 |
| Mar 9, 2026 | 740.00 | 740.00 | 630.00 | 650.00 | 650.00 | -12.16% | 202,800 |
| Mar 6, 2026 | 795.00 | 795.00 | 730.00 | 740.00 | 740.00 | -6.92% | 101,600 |
| Mar 5, 2026 | 755.00 | 800.00 | 755.00 | 795.00 | 795.00 | 1.27% | 16,100 |
| Mar 4, 2026 | 855.00 | 855.00 | 770.00 | 785.00 | 785.00 | -4.85% | 142,900 |
| Mar 3, 2026 | 810.00 | 920.00 | 810.00 | 825.00 | 825.00 | 1.85% | 181,700 |
| Mar 2, 2026 | 875.00 | 875.00 | 810.00 | 810.00 | 810.00 | -7.95% | 239,700 |
| Feb 27, 2026 | 900.00 | 900.00 | 860.00 | 880.00 | 880.00 | -2.22% | 102,700 |
| Feb 26, 2026 | 935.00 | 935.00 | 890.00 | 900.00 | 900.00 | - | 138,900 |
| Feb 25, 2026 | 920.00 | 945.00 | 890.00 | 900.00 | 900.00 | -2.17% | 103,900 |
| Feb 24, 2026 | 945.00 | 950.00 | 910.00 | 920.00 | 920.00 | -0.54% | 308,000 |
| Feb 23, 2026 | 915.00 | 950.00 | 915.00 | 925.00 | 925.00 | 1.65% | 103,200 |
| Feb 20, 2026 | 940.00 | 950.00 | 880.00 | 910.00 | 910.00 | -3.19% | 347,200 |
| Feb 19, 2026 | 955.00 | 985.00 | 940.00 | 940.00 | 940.00 | -1.57% | 182,200 |