PT FKS Multi Agro Tbk(ID:FISH)
Rp434.00+4.00 (+0.93%)
ID:FISH
PT FKS Multi Agro Tbk historical prices
Rp434.00
At close:+4.00 (+0.93%)
PT FKS Multi Agro Tbk (FISH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 424.00 | 434.00 | 422.00 | 434.00 | 434.00 | +0.93% | 59,200 | 0.41 |
| Nov 10, 2026 | 434.00 | 434.00 | 420.00 | 430.00 | 430.00 | -2.71% | 82,600 | 0.57 |
| Nov 09, 2026 | 442.00 | 446.00 | 432.00 | 434.00 | 434.00 | -1.81% | 24,900 | 0.17 |
| Nov 06, 2026 | 432.00 | 442.00 | 432.00 | 442.00 | 442.00 | -1.34% | 6,300 | 0.04 |
| Nov 05, 2026 | 444.00 | 448.00 | 434.00 | 448.00 | 448.00 | +1.36% | 13,800 | 0.10 |
| Nov 04, 2026 | 450.00 | 450.00 | 422.00 | 442.00 | 442.00 | -1.78% | 22,700 | 0.16 |
| Nov 03, 2026 | 474.00 | 474.00 | 448.00 | 450.00 | 450.00 | -5.06% | 26,900 | 0.18 |
| Nov 02, 2026 | 456.00 | 478.00 | 452.00 | 474.00 | 474.00 | -0.42% | 18,400 | 0.13 |
| Oct 30, 2026 | 478.00 | 478.00 | 450.00 | 476.00 | 476.00 | -0.42% | 11,600 | 0.08 |
| Oct 29, 2026 | 486.00 | 488.00 | 460.00 | 478.00 | 478.00 | -1.65% | 38,000 | 0.26 |
| Oct 28, 2026 | 498.00 | 498.00 | 482.00 | 486.00 | 486.00 | -2.41% | 23,200 | 0.16 |
| Oct 27, 2026 | 520.00 | 520.00 | 490.00 | 498.00 | 498.00 | -5.14% | 11,600 | 0.08 |
| Oct 26, 2026 | 545.00 | 550.00 | 520.00 | 525.00 | 525.00 | -2.78% | 50,300 | 0.34 |
| Oct 23, 2026 | 525.00 | 595.00 | 510.00 | 540.00 | 540.00 | +2.86% | 335,200 | 2.32 |
| Oct 22, 2026 | 505.00 | 525.00 | 498.00 | 525.00 | 525.00 | +3.96% | 83,700 | 0.58 |
| Oct 21, 2026 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | +3.48% | 28,300 | 0.19 |
| Oct 20, 2026 | 480.00 | 490.00 | 478.00 | 488.00 | 488.00 | +3.83% | 67,200 | 0.45 |
| Oct 19, 2026 | 505.00 | 505.00 | 470.00 | 470.00 | 470.00 | -6.93% | 90,900 | 0.61 |
| Oct 16, 2026 | 550.00 | 550.00 | 486.00 | 505.00 | 505.00 | -11.40% | 123,500 | 0.83 |
| Oct 15, 2026 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | -1.72% | 17,400 | 0.12 |
| Oct 14, 2026 | 575.00 | 580.00 | 565.00 | 580.00 | 580.00 | +0.87% | 44,600 | 0.30 |
| Oct 13, 2026 | 595.00 | 595.00 | 560.00 | 575.00 | 575.00 | -3.36% | 216,100 | 1.46 |
| Oct 12, 2026 | 600.00 | 620.00 | 590.00 | 595.00 | 595.00 | -0.83% | 164,800 | 1.13 |
| Oct 09, 2026 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | 0.00% | 16,700 | 0.11 |
| Oct 08, 2026 | 595.00 | 605.00 | 580.00 | 600.00 | 600.00 | +0.84% | 5,800 | 0.04 |
| Oct 07, 2026 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | +0.85% | 30,200 | 0.21 |
| Oct 06, 2026 | 585.00 | 605.00 | 580.00 | 590.00 | 590.00 | 0.00% | 65,300 | 0.44 |
| Oct 05, 2026 | 570.00 | 615.00 | 570.00 | 590.00 | 590.00 | -2.48% | 48,400 | 0.32 |
| Oct 02, 2026 | 580.00 | 605.00 | 550.00 | 605.00 | 605.00 | +4.31% | 92,400 | 0.63 |
| Oct 01, 2026 | 600.00 | 600.00 | 570.00 | 580.00 | 580.00 | -3.33% | 71,600 | 0.49 |
| Sep 30, 2026 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | -2.44% | 63,000 | 0.42 |
| Sep 29, 2026 | 625.00 | 625.00 | 590.00 | 615.00 | 615.00 | -1.60% | 46,700 | 0.31 |
| Sep 28, 2026 | 625.00 | 635.00 | 605.00 | 625.00 | 625.00 | 0.00% | 32,900 | 0.22 |
| Sep 25, 2026 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | 0.00% | 51,900 | 0.35 |
| Sep 24, 2026 | 640.00 | 640.00 | 605.00 | 625.00 | 625.00 | -2.34% | 79,100 | 0.54 |
| Sep 23, 2026 | 670.00 | 675.00 | 620.00 | 640.00 | 640.00 | -4.48% | 146,700 | 1.01 |
| Sep 22, 2026 | 630.00 | 725.00 | 590.00 | 670.00 | 670.00 | +6.35% | 889,700 | 6.73 |
| Sep 21, 2026 | 650.00 | 665.00 | 615.00 | 630.00 | 630.00 | -3.08% | 151,600 | 1.16 |
| Sep 18, 2026 | 665.00 | 665.00 | 635.00 | 650.00 | 650.00 | -2.26% | 81,600 | 0.63 |
| Sep 17, 2026 | 710.00 | 710.00 | 630.00 | 665.00 | 665.00 | -5.00% | 452,900 | 3.71 |
| Sep 16, 2026 | 725.00 | 725.00 | 665.00 | 700.00 | 700.00 | -2.78% | 242,000 | 2.03 |
| Sep 15, 2026 | 760.00 | 820.00 | 700.00 | 720.00 | 720.00 | 0.00% | 1,587,100 | 16.86 |
| Sep 14, 2026 | 630.00 | 785.00 | 630.00 | 720.00 | 720.00 | +14.29% | 2,669,100 | 51.41 |
| Sep 11, 2026 | 620.00 | 630.00 | 615.00 | 630.00 | 630.00 | +1.61% | 62,400 | 1.23 |
| Sep 10, 2026 | 610.00 | 635.00 | 610.00 | 620.00 | 620.00 | +1.64% | 131,000 | 2.63 |
| Sep 09, 2026 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | 0.00% | 60,900 | 1.24 |
| Sep 08, 2026 | 615.00 | 615.00 | 595.00 | 610.00 | 610.00 | -0.81% | 67,300 | 1.38 |
| Sep 07, 2026 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | 0.00% | 29,800 | 0.60 |
| Sep 04, 2026 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | +0.82% | 46,900 | 0.92 |
| Sep 03, 2026 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | -0.81% | 43,700 | 0.83 |
