Jakarta - Delayed Quote
IDR
PT FKS Multi Agro Tbk (FISH.JK)
430.00
-4.00
(-0.92%)
At close: 4:04:04 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
442.00
446.00
432.00
434.00
434.00
24,900
Nov 6, 2026
432.00
442.00
432.00
442.00
442.00
6,300
Nov 5, 2026
444.00
448.00
434.00
448.00
448.00
13,800
Nov 4, 2026
450.00
450.00
422.00
442.00
442.00
22,700
Nov 3, 2026
474.00
474.00
448.00
450.00
450.00
26,900
Nov 2, 2026
456.00
478.00
452.00
474.00
474.00
18,400
Oct 30, 2026
478.00
478.00
450.00
476.00
476.00
11,600
Oct 29, 2026
486.00
488.00
460.00
478.00
478.00
38,000
Oct 28, 2026
498.00
498.00
482.00
486.00
486.00
23,200
Oct 27, 2026
520.00
520.00
490.00
498.00
498.00
11,600
Oct 26, 2026
545.00
550.00
520.00
525.00
525.00
50,300
Oct 23, 2026
525.00
595.00
510.00
540.00
540.00
335,200
Oct 22, 2026
505.00
525.00
498.00
525.00
525.00
83,700
Oct 21, 2026
490.00
505.00
490.00
505.00
505.00
28,300
Oct 20, 2026
480.00
490.00
478.00
488.00
488.00
67,200
Oct 19, 2026
505.00
505.00
470.00
470.00
470.00
90,900
Oct 16, 2026
550.00
550.00
486.00
505.00
505.00
133,400
Oct 15, 2026
575.00
580.00
565.00
570.00
570.00
17,400
Oct 14, 2026
575.00
580.00
565.00
580.00
580.00
44,600
Oct 13, 2026
595.00
595.00
560.00
575.00
575.00
216,100
Oct 12, 2026
600.00
620.00
590.00
595.00
595.00
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
5,800
Oct 7, 2026
590.00
595.00
580.00
595.00
595.00
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
48,400
Oct 2, 2026
580.00
605.00
550.00
605.00
605.00
92,400
Oct 1, 2026
600.00
600.00
570.00
580.00
580.00
71,600
Sep 30, 2026
610.00
610.00
590.00
600.00
600.00
63,000
Sep 29, 2026
625.00
625.00
590.00
615.00
615.00
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
79,100
Sep 23, 2026
670.00
675.00
620.00
640.00
640.00
146,700
Sep 22, 2026
630.00
725.00
590.00
670.00
670.00
889,700
Sep 21, 2026
650.00
665.00
615.00
630.00
630.00
151,600
Sep 18, 2026
665.00
665.00
635.00
650.00
650.00
81,600
Sep 17, 2026
710.00
710.00
630.00
665.00
665.00
452,900
Sep 16, 2026
725.00
725.00
665.00
700.00
700.00
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
2,669,100
Sep 11, 2026
620.00
630.00
615.00
630.00
630.00
62,400
Sep 10, 2026
610.00
635.00
610.00
620.00
620.00
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
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
46,900
Sep 3, 2026
615.00
615.00
600.00
610.00
610.00
43,700
Sep 2, 2026
615.00
615.00
610.00
615.00
615.00
16,700
Sep 1, 2026
615.00
620.00
605.00
620.00
620.00
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
35,700
Aug 26, 2026
615.00
615.00
595.00
605.00
605.00
19,000
Aug 24, 2026
610.00
610.00
595.00
610.00
610.00
10,200
Aug 21, 2026
595.00
605.00
585.00
595.00
595.00
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
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
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
27,900
Aug 10, 2026
610.00
615.00
605.00
610.00
610.00
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
60,400
Aug 3, 2026
625.00
625.00
600.00
610.00
610.00
63,700
Jul 31, 2026
630.00
630.00
595.00
615.00
615.00
128,600
Jul 30, 2026
600.00
620.00
600.00
620.00
620.00
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
71,700
Jul 24, 2026
655.00
655.00
585.00
645.00
645.00
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
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
114,800
Jul 17, 2026
635.00
650.00
605.00
620.00
620.00
50,100
Jul 16, 2026
645.00
650.00
625.00
635.00
635.00
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
51,600
Jul 13, 2026
645.00
645.00
600.00
620.00
620.00
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
180,000
Jul 8, 2026
620.00
620.00
600.00
615.00
615.00
52,300
Jul 7, 2026
620.00
620.00
600.00
610.00
610.00
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
165,500
Jul 2, 2026
570.00
590.00
555.00
585.00
585.00
12,600
Jul 1, 2026
565.00
585.00
560.00
570.00
570.00
18,000
Jun 30, 2026
585.00
585.00
545.00
565.00
565.00
25,300
Jun 29, 2026
590.00
590.00
570.00
585.00
585.00
80,500
Jun 26, 2026
570.00
575.00
565.00
575.00
575.00
29,800
Jun 25, 2026
575.00
600.00
565.00
570.00
570.00
29,300
Jun 24, 2026
610.00
615.00
570.00
575.00
575.00
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
7,000
Jun 19, 2026
615.00
620.00
585.00
600.00
600.00
58,000
Jun 18, 2026
625.00
630.00
610.00
615.00
615.00
13,000
Jun 17, 2026
625.00
645.00
625.00
640.00
640.00
8,400
Jun 15, 2026
630.00
650.00
605.00
625.00
625.00
60,200
Jun 12, 2026
14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
615.00
650.00
610.00
620.00
620.00
20,600
Jun 11, 2026
635.00
635.00
605.00
615.00
601.00
46,700
Jun 10, 2026
650.00
700.00
595.00
625.00
610.77
70,900
Jun 9, 2026
560.00
600.00
510.00
595.00
581.46
133,700
Jun 8, 2026
640.00
640.00
555.00
560.00
547.25
172,000
Jun 5, 2026
665.00
695.00
650.00
650.00
635.20
19,100
Jun 4, 2026
675.00
695.00
605.00
670.00
654.75
82,800
Jun 3, 2026
695.00
695.00
630.00
675.00
659.63
44,200
Jun 2, 2026
695.00
705.00
690.00
695.00
679.18
97,700
May 29, 2026
720.00
735.00
680.00
695.00
679.18
63,700
May 26, 2026
730.00
735.00
695.00
720.00
703.61
37,700
May 25, 2026
680.00
720.00
670.00
720.00
703.61
36,700
May 22, 2026
580.00
685.00
580.00
680.00
664.52
151,400
May 21, 2026
710.00
720.00
670.00
675.00
659.63
72,100
May 20, 2026
715.00
725.00
700.00
705.00
688.95
42,700
May 19, 2026
750.00
760.00
705.00
715.00
698.72
80,300
May 18, 2026
765.00
795.00
700.00
750.00
732.93
90,000
May 13, 2026
765.00
795.00
750.00
765.00
747.59
148,000
May 12, 2026
790.00
795.00
760.00
760.00
742.70
41,500
May 11, 2026
870.00
900.00
760.00
795.00
776.90
241,600
May 8, 2026
835.00
840.00
800.00
805.00
786.67
72,400
May 7, 2026
840.00
850.00
830.00
835.00
815.99
41,100
May 6, 2026
825.00
880.00
825.00
840.00
820.88
188,500
May 5, 2026
810.00
820.00
800.00
815.00
796.45
61,200
May 4, 2026
825.00
840.00
800.00
805.00
786.67
82,900
Apr 30, 2026
790.00
945.00
790.00
825.00
806.22
327,300
Apr 29, 2026
815.00
830.00
790.00
800.00
781.79
47,300
Apr 28, 2026
805.00
815.00
805.00
810.00
791.56
29,400
Apr 27, 2026
870.00
870.00
805.00
805.00
786.67
119,700
Apr 24, 2026
900.00
920.00
835.00
875.00
855.08
187,400
Apr 23, 2026
840.00
915.00
835.00
890.00
869.74
625,800
Apr 22, 2026
820.00
835.00
815.00
835.00
815.99
187,000
Apr 21, 2026
805.00
820.00
795.00
810.00
791.56
34,900
Apr 20, 2026
800.00
805.00
790.00
805.00
786.67
116,200
Apr 17, 2026
810.00
810.00
795.00
795.00
776.90
55,100
Apr 16, 2026
800.00
815.00
785.00
800.00
781.79
99,700
Apr 15, 2026
760.00
820.00
760.00
800.00
781.79
425,400
Apr 14, 2026
740.00
760.00
735.00
760.00
742.70
96,100
Apr 13, 2026
745.00
745.00
730.00
740.00
723.15
34,200
Apr 10, 2026
740.00
745.00
730.00
735.00
718.27
101,000
Apr 9, 2026
780.00
780.00
725.00
740.00
723.15
74,000
Apr 8, 2026
725.00
740.00
710.00
730.00
713.38
70,600
Apr 7, 2026
740.00
740.00
705.00
705.00
688.95
72,500
Apr 6, 2026
760.00
780.00
700.00
720.00
703.61
73,900
Apr 2, 2026
770.00
790.00
750.00
760.00
742.70
35,500
Apr 1, 2026
780.00
860.00
770.00
790.00
772.02
94,500
Mar 31, 2026
735.00
830.00
710.00
780.00
762.24
136,900
Mar 30, 2026
760.00
785.00
720.00
730.00
713.38
36,000
Mar 27, 2026
800.00
810.00
755.00
755.00
737.81
36,500
Mar 26, 2026
790.00
810.00
785.00
790.00
772.02
11,900
Mar 25, 2026
780.00
855.00
760.00
810.00
791.56
107,400
Mar 17, 2026
850.00
870.00
790.00
795.00
776.90
196,900
Mar 16, 2026
670.00
835.00
625.00
835.00
815.99
197,200
Mar 13, 2026
660.00
690.00
650.00
670.00
654.75
52,100
Mar 12, 2026
685.00
690.00
650.00
675.00
659.63
41,200
Mar 11, 2026
680.00
690.00
625.00
685.00
669.41
36,900
Mar 10, 2026
655.00
780.00
650.00
680.00
664.52
240,500
Mar 9, 2026
740.00
740.00
630.00
650.00
635.20
202,800
Mar 6, 2026
795.00
795.00
730.00
740.00
723.15
101,600
Mar 5, 2026
755.00
800.00
755.00
795.00
776.90
16,100
Mar 4, 2026
855.00
855.00
770.00
785.00
767.13
142,900
Mar 3, 2026
810.00
920.00
810.00
825.00
806.22
181,700
Mar 2, 2026
875.00
875.00
810.00
810.00
791.56
239,700
Feb 27, 2026
900.00
900.00
860.00
880.00
859.97
102,700
Feb 26, 2026
935.00
935.00
890.00
900.00
879.51
138,900
Feb 25, 2026
920.00
945.00
890.00
900.00
879.51
103,900
Feb 24, 2026
945.00
950.00
910.00
920.00
899.06
308,000
Feb 23, 2026
915.00
950.00
915.00
925.00
903.94
103,100
Feb 20, 2026
940.00
950.00
880.00
910.00
889.28
347,200
Feb 19, 2026
955.00
985.00
940.00
940.00
918.60
182,200
Feb 18, 2026
960.00
960.00
930.00
955.00
933.26
215,700
Feb 13, 2026
965.00
965.00
950.00
960.00
938.15
101,000
Feb 12, 2026
985.00
985.00
960.00
965.00
943.03
54,000
Feb 11, 2026
935.00
1,000.00
930.00
975.00
952.80
157,800
Feb 10, 2026
930.00
950.00
920.00
935.00
913.72
61,400
Feb 9, 2026
935.00
935.00
880.00
920.00
899.06
111,800
Feb 6, 2026
975.00
980.00
910.00
935.00
913.72
171,100
Feb 5, 2026
945.00
1,050.00
940.00
970.00
947.92
1,447,900
Feb 4, 2026
960.00
970.00
910.00
920.00
899.06
99,500
Feb 3, 2026
950.00
950.00
905.00
950.00
928.37
68,300
Feb 2, 2026
1,010.00
1,010.00
900.00
900.00
879.51
148,300
Jan 30, 2026
990.00
1,040.00
975.00
1,000.00
977.24
315,700
Jan 29, 2026
995.00
1,005.00
850.00
990.00
967.46
426,500
Jan 28, 2026
1,070.00
1,120.00
990.00
995.00
972.35
336,400
Jan 27, 2026
1,100.00
1,190.00
1,070.00
1,120.00
1,094.50
174,900
Jan 26, 2026
1,135.00
1,175.00
1,070.00
1,100.00
1,074.96
286,200
Jan 23, 2026
1,195.00
1,195.00
1,090.00
1,125.00
1,099.39
336,300
Jan 22, 2026
1,330.00
1,340.00
1,175.00
1,195.00
1,167.80
638,000
Jan 21, 2026
1,335.00
1,335.00
1,155.00
1,320.00
1,289.95
781,400
Jan 20, 2026
1,590.00
1,590.00
1,305.00
1,340.00
1,309.50
3,731,500
Jan 19, 2026
1,110.00
1,355.00
1,090.00
1,355.00
1,324.15
4,176,300
Jan 15, 2026
1,010.00
1,120.00
1,010.00
1,085.00
1,060.30
384,000
Jan 14, 2026
1,025.00
1,050.00
1,000.00
1,010.00
987.01
152,400
Jan 13, 2026
1,030.00
1,080.00
1,025.00
1,025.00
1,001.67
109,200
Jan 12, 2026
1,115.00
1,150.00
1,060.00
1,070.00
1,045.64
132,400
Jan 9, 2026
1,170.00
1,170.00
1,100.00
1,110.00
1,084.73
124,300
Jan 8, 2026
1,155.00
1,200.00
1,110.00
1,160.00
1,133.59
345,000
Jan 7, 2026
1,020.00
1,200.00
1,005.00
1,155.00
1,128.71
373,600
Jan 6, 2026
1,025.00
1,100.00
1,000.00
1,020.00
996.78
156,700
Jan 5, 2026
1,005.00
1,050.00
1,000.00
1,025.00
1,001.67
284,700
Jan 2, 2026
1,010.00
1,015.00
1,000.00
1,000.00
977.24
99,600
Dec 30, 2025
1,030.00
1,030.00
1,005.00
1,005.00
982.12
125,900
Dec 29, 2025
1,065.00
1,115.00
1,005.00
1,015.00
991.89
276,700
Dec 24, 2025
1,065.00
1,095.00
995.00
1,065.00
1,040.76
104,500
Dec 23, 2025
1,100.00
1,100.00
1,060.00
1,065.00
1,040.76
43,400
Dec 22, 2025
1,115.00
1,120.00
1,100.00
1,100.00
1,074.96
59,600
Dec 19, 2025
1,115.00
1,130.00
1,110.00
1,110.00
1,084.73
59,500
Dec 18, 2025
1,140.00
1,140.00
1,105.00
1,110.00
1,084.73
67,200
Dec 17, 2025
1,150.00
1,170.00
1,110.00
1,110.00
1,084.73
117,500
Dec 16, 2025
1,120.00
1,200.00
1,110.00
1,150.00
1,123.82
135,800
Dec 15, 2025
1,240.00
1,325.00
1,115.00
1,120.00
1,094.50
196,300
Dec 12, 2025
1,190.00
1,260.00
1,140.00
1,145.00
1,118.93
135,000
Dec 11, 2025
1,205.00
1,205.00
1,180.00
1,190.00
1,162.91
93,400
Dec 10, 2025
1,230.00
1,230.00
1,185.00
1,205.00
1,177.57
203,100
Dec 9, 2025
1,235.00
1,250.00
1,225.00
1,225.00
1,197.11
115,300
Dec 8, 2025
1,255.00
1,270.00
1,200.00
1,230.00
1,202.00
162,600
Dec 5, 2025
1,265.00
1,285.00
1,225.00
1,255.00
1,226.43
102,800
Dec 4, 2025
1,325.00
1,325.00
1,265.00
1,265.00
1,236.20
86,800
Dec 3, 2025
1,325.00
1,360.00
1,300.00
1,325.00
1,294.84
400,800
Dec 2, 2025
1,350.00
1,350.00
1,290.00
1,325.00
1,294.84
136,100
Dec 1, 2025
1,350.00
1,465.00
1,320.00
1,320.00
1,289.95
241,500
Nov 28, 2025
1,200.00
1,470.00
1,160.00
1,350.00
1,319.27
739,300
Nov 27, 2025
1,310.00
1,320.00
1,180.00
1,200.00
1,172.68
388,400
Nov 26, 2025
1,400.00
1,400.00
1,295.00
1,300.00
1,270.41
316,700
Nov 25, 2025
1,450.00
1,470.00
1,400.00
1,400.00
1,368.13
61,300
Nov 24, 2025
1,460.00
1,470.00
1,440.00
1,440.00
1,407.22
64,500
Nov 21, 2025
1,480.00
1,480.00
1,450.00
1,450.00
1,416.99
50,500
Nov 20, 2025
1,495.00
1,515.00
1,470.00
1,480.00
1,446.31
95,500
Nov 19, 2025
1,520.00
1,520.00
1,475.00
1,495.00
1,460.97
64,300
Nov 18, 2025
1,595.00
1,595.00
1,520.00
1,520.00
1,485.40
102,000
Nov 17, 2025
1,640.00
1,640.00
1,595.00
1,595.00
1,558.69
93,400
Nov 14, 2025
1,660.00
1,670.00
1,625.00
1,640.00
1,602.67
106,900
Nov 13, 2025
1,750.00
1,750.00
1,660.00
1,660.00
1,622.21
126,300
Nov 12, 2025
1,690.00
1,740.00
1,650.00
1,715.00
1,675.96
111,700
Nov 11, 2025
1,720.00
1,780.00
1,630.00
1,740.00
1,700.39
177,900
Nov 10, 2025
1,700.00
1,840.00
1,700.00
1,740.00
1,700.39
305,500
