PT FKS Multi Agro Tbk FISH

IDX · Indonesia · Consumer Non-Durables

IDR 580.000.00 (0.00%)

Market open· Oct 2, 2026, 2:42 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 580.00	0.00%	IDR 580.00	IDR 580.00	IDR 580.00	200
2026-10-01	IDR 580.00	-3.33%	IDR 600.00	IDR 600.00	IDR 570.00	71.60K
2026-09-30	IDR 600.00	-2.44%	IDR 610.00	IDR 610.00	IDR 590.00	63.00K
2026-09-29	IDR 615.00	-1.60%	IDR 625.00	IDR 625.00	IDR 590.00	46.70K
2026-09-28	IDR 625.00	0.00%	IDR 625.00	IDR 635.00	IDR 605.00	32.90K
2026-09-25	IDR 625.00	0.00%	IDR 625.00	IDR 625.00	IDR 605.00	51.90K
2026-09-24	IDR 625.00	-2.34%	IDR 640.00	IDR 640.00	IDR 605.00	79.10K
2026-09-23	IDR 640.00	-4.48%	IDR 670.00	IDR 675.00	IDR 620.00	146.70K
2026-09-22	IDR 670.00	+6.35%	IDR 630.00	IDR 725.00	IDR 590.00	889.70K
2026-09-21	IDR 630.00	-3.08%	IDR 650.00	IDR 665.00	IDR 615.00	151.60K
2026-09-18	IDR 650.00	-2.26%	IDR 665.00	IDR 665.00	IDR 635.00	81.60K
2026-09-17	IDR 665.00	-5.00%	IDR 710.00	IDR 710.00	IDR 630.00	452.90K
2026-09-16	IDR 700.00	-2.78%	IDR 725.00	IDR 725.00	IDR 665.00	242.00K
2026-09-15	IDR 720.00	0.00%	IDR 760.00	IDR 820.00	IDR 700.00	1.59M
2026-09-14	IDR 720.00	+14.29%	IDR 630.00	IDR 785.00	IDR 630.00	2.67M
2026-09-11	IDR 630.00	+1.61%	IDR 620.00	IDR 630.00	IDR 615.00	62.40K
2026-09-10	IDR 620.00	+1.64%	IDR 610.00	IDR 635.00	IDR 610.00	131.00K
2026-09-09	IDR 610.00	0.00%	IDR 610.00	IDR 615.00	IDR 600.00	60.90K
2026-09-08	IDR 610.00	-0.81%	IDR 615.00	IDR 615.00	IDR 595.00	67.30K
2026-09-07	IDR 615.00	0.00%	IDR 610.00	IDR 620.00	IDR 605.00	29.80K
2026-09-04	IDR 615.00	+0.82%	IDR 610.00	IDR 620.00	IDR 610.00	46.90K
2026-09-03	IDR 610.00	-0.81%	IDR 615.00	IDR 615.00	IDR 600.00	43.70K
2026-09-02	IDR 615.00	-0.81%	IDR 615.00	IDR 615.00	IDR 610.00	16.70K
2026-09-01	IDR 620.00	+0.81%	IDR 615.00	IDR 620.00	IDR 605.00	22.40K
2026-08-31	IDR 615.00	0.00%	IDR 615.00	IDR 615.00	IDR 600.00	23.50K
2026-08-28	IDR 615.00	0.00%	IDR 605.00	IDR 615.00	IDR 600.00	18.00K
2026-08-27	IDR 615.00	+1.65%	IDR 600.00	IDR 620.00	IDR 595.00	35.70K
2026-08-26	IDR 605.00	-0.82%	IDR 615.00	IDR 615.00	IDR 595.00	19.00K
2026-08-24	IDR 610.00	+2.52%	IDR 610.00	IDR 610.00	IDR 595.00	10.20K
2026-08-21	IDR 595.00	-0.83%	IDR 595.00	IDR 605.00	IDR 585.00	33.40K
2026-08-20	IDR 600.00	0.00%	IDR 605.00	IDR 605.00	IDR 590.00	50.10K
2026-08-19	IDR 600.00	0.00%	IDR 600.00	IDR 605.00	IDR 600.00	49.30K
2026-08-18	IDR 600.00	+0.84%	IDR 595.00	IDR 600.00	IDR 585.00	26.50K
2026-08-14	IDR 595.00	0.00%	IDR 600.00	IDR 600.00	IDR 570.00	46.50K
2026-08-13	IDR 595.00	-0.83%	IDR 595.00	IDR 600.00	IDR 585.00	34.40K
2026-08-12	IDR 600.00	0.00%	IDR 595.00	IDR 605.00	IDR 595.00	31.30K
2026-08-11	IDR 600.00	-1.64%	IDR 610.00	IDR 610.00	IDR 595.00	27.90K
2026-08-10	IDR 610.00	+0.83%	IDR 610.00	IDR 615.00	IDR 605.00	42.80K
2026-08-07	IDR 605.00	0.00%	IDR 600.00	IDR 615.00	IDR 595.00	97.70K
2026-08-06	IDR 605.00	0.00%	IDR 595.00	IDR 610.00	IDR 595.00	24.70K
2026-08-05	IDR 605.00	0.00%	IDR 605.00	IDR 610.00	IDR 600.00	40.30K
2026-08-04	IDR 605.00	-0.82%	IDR 610.00	IDR 610.00	IDR 595.00	60.40K
2026-08-03	IDR 610.00	-0.81%	IDR 625.00	IDR 625.00	IDR 600.00	63.70K
2026-07-31	IDR 615.00	-0.81%	IDR 630.00	IDR 630.00	IDR 595.00	128.60K
2026-07-30	IDR 620.00	+1.64%	IDR 600.00	IDR 620.00	IDR 600.00	38.10K
2026-07-29	IDR 610.00	0.00%	IDR 610.00	IDR 620.00	IDR 600.00	22.00K
2026-07-28	IDR 610.00	0.00%	IDR 620.00	IDR 645.00	IDR 605.00	33.60K
2026-07-27	IDR 610.00	-5.43%	IDR 630.00	IDR 630.00	IDR 610.00	71.70K
2026-07-24	IDR 645.00	-1.53%	IDR 655.00	IDR 655.00	IDR 585.00	266.10K
2026-07-23	IDR 655.00	0.00%	IDR 650.00	IDR 660.00	IDR 640.00	144.10K
2026-07-22	IDR 655.00	+2.34%	IDR 640.00	IDR 680.00	IDR 630.00	116.00K
2026-07-21	IDR 640.00	0.00%	IDR 640.00	IDR 650.00	IDR 625.00	57.00K
2026-07-20	IDR 640.00	+3.23%	IDR 650.00	IDR 655.00	IDR 600.00	114.80K
2026-07-17	IDR 620.00	-2.36%	IDR 635.00	IDR 650.00	IDR 605.00	50.10K
2026-07-16	IDR 635.00	-2.31%	IDR 645.00	IDR 650.00	IDR 625.00	91.20K
2026-07-15	IDR 650.00	0.00%	IDR 650.00	IDR 655.00	IDR 620.00	21.20K
2026-07-14	IDR 650.00	+4.84%	IDR 650.00	IDR 650.00	IDR 610.00	51.60K
2026-07-13	IDR 620.00	-3.88%	IDR 645.00	IDR 645.00	IDR 600.00	48.50K
2026-07-10	IDR 645.00	0.00%	IDR 640.00	IDR 650.00	IDR 605.00	22.10K
2026-07-09	IDR 645.00	+4.88%	IDR 585.00	IDR 655.00	IDR 585.00	180.00K
2026-07-08	IDR 615.00	+0.82%	IDR 620.00	IDR 620.00	IDR 600.00	52.30K
2026-07-07	IDR 610.00	+1.67%	IDR 620.00	IDR 620.00	IDR 600.00	8.60K
2026-07-06	IDR 600.00	0.00%	IDR 600.00	IDR 635.00	IDR 590.00	42.70K
2026-07-03	IDR 600.00	+2.56%	IDR 585.00	IDR 690.00	IDR 585.00	165.50K
2026-07-02	IDR 585.00	+2.63%	IDR 570.00	IDR 590.00	IDR 555.00	12.60K
2026-07-01	IDR 570.00	+0.88%	IDR 565.00	IDR 585.00	IDR 560.00	18.00K
2026-06-30	IDR 565.00	-3.42%	IDR 585.00	IDR 585.00	IDR 545.00	25.30K
2026-06-29	IDR 585.00	+1.74%	IDR 590.00	IDR 590.00	IDR 570.00	80.50K
2026-06-26	IDR 575.00	+0.88%	IDR 570.00	IDR 575.00	IDR 565.00	29.80K
2026-06-25	IDR 570.00	-0.87%	IDR 575.00	IDR 600.00	IDR 565.00	29.30K
2026-06-24	IDR 575.00	-3.36%	IDR 610.00	IDR 615.00	IDR 570.00	34.30K
2026-06-23	IDR 595.00	0.00%	IDR 610.00	IDR 610.00	IDR 575.00	9.00K
2026-06-22	IDR 595.00	-0.83%	IDR 610.00	IDR 615.00	IDR 595.00	7.00K
2026-06-19	IDR 600.00	-2.44%	IDR 615.00	IDR 620.00	IDR 585.00	58.00K
2026-06-18	IDR 615.00	-3.91%	IDR 625.00	IDR 630.00	IDR 610.00	13.00K
2026-06-17	IDR 640.00	+2.40%	IDR 625.00	IDR 645.00	IDR 625.00	8.40K
2026-06-15	IDR 625.00	+0.81%	IDR 630.00	IDR 650.00	IDR 605.00	60.20K
2026-06-12	IDR 620.00	+0.81%	IDR 615.00	IDR 650.00	IDR 610.00	20.60K
2026-06-11	IDR 615.00	-1.60%	IDR 635.00	IDR 635.00	IDR 605.00	46.70K
2026-06-10	IDR 625.00	+5.04%	IDR 650.00	IDR 700.00	IDR 595.00	70.90K
2026-06-09	IDR 595.00	+6.25%	IDR 560.00	IDR 600.00	IDR 510.00	133.70K
2026-06-08	IDR 560.00	-13.85%	IDR 640.00	IDR 640.00	IDR 555.00	172.00K
2026-06-05	IDR 650.00	-2.99%	IDR 665.00	IDR 695.00	IDR 650.00	19.10K
2026-06-04	IDR 670.00	-0.74%	IDR 675.00	IDR 695.00	IDR 605.00	82.80K
2026-06-03	IDR 675.00	-2.88%	IDR 695.00	IDR 695.00	IDR 630.00	44.20K
2026-06-02	IDR 695.00	0.00%	IDR 695.00	IDR 705.00	IDR 690.00	97.70K
2026-05-29	IDR 695.00	-3.47%	IDR 720.00	IDR 735.00	IDR 680.00	63.70K
2026-05-28	IDR 720.00	0.00%	IDR 720.00	IDR 720.00	IDR 720.00	0
2026-05-27	IDR 720.00	0.00%	IDR 720.00	IDR 720.00	IDR 720.00	0
2026-05-26	IDR 720.00	0.00%	IDR 730.00	IDR 735.00	IDR 695.00	37.70K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 580.00	0.00%	IDR 580.00	IDR 580.00	IDR 580.00	200
2026-10-01	IDR 580.00	-3.33%	IDR 600.00	IDR 600.00	IDR 570.00	71.60K
2026-09-30	IDR 600.00	-2.44%	IDR 610.00	IDR 610.00	IDR 590.00	63.00K
2026-09-29	IDR 615.00	-1.60%	IDR 625.00	IDR 625.00	IDR 590.00	46.70K
2026-09-28	IDR 625.00	0.00%	IDR 625.00	IDR 635.00	IDR 605.00	32.90K
2026-09-25	IDR 625.00	0.00%	IDR 625.00	IDR 625.00	IDR 605.00	51.90K
2026-09-24	IDR 625.00	-2.34%	IDR 640.00	IDR 640.00	IDR 605.00	79.10K
2026-09-23	IDR 640.00	-4.48%	IDR 670.00	IDR 675.00	IDR 620.00	146.70K
2026-09-22	IDR 670.00	+6.35%	IDR 630.00	IDR 725.00	IDR 590.00	889.70K
2026-09-21	IDR 630.00	-3.08%	IDR 650.00	IDR 665.00	IDR 615.00	151.60K
2026-09-18	IDR 650.00	-2.26%	IDR 665.00	IDR 665.00	IDR 635.00	81.60K
2026-09-17	IDR 665.00	-5.00%	IDR 710.00	IDR 710.00	IDR 630.00	452.90K
2026-09-16	IDR 700.00	-2.78%	IDR 725.00	IDR 725.00	IDR 665.00	242.00K
2026-09-15	IDR 720.00	0.00%	IDR 760.00	IDR 820.00	IDR 700.00	1.59M
2026-09-14	IDR 720.00	+14.29%	IDR 630.00	IDR 785.00	IDR 630.00	2.67M
2026-09-11	IDR 630.00	+1.61%	IDR 620.00	IDR 630.00	IDR 615.00	62.40K
2026-09-10	IDR 620.00	+1.64%	IDR 610.00	IDR 635.00	IDR 610.00	131.00K
2026-09-09	IDR 610.00	0.00%	IDR 610.00	IDR 615.00	IDR 600.00	60.90K
2026-09-08	IDR 610.00	-0.81%	IDR 615.00	IDR 615.00	IDR 595.00	67.30K
2026-09-07	IDR 615.00	0.00%	IDR 610.00	IDR 620.00	IDR 605.00	29.80K
2026-09-04	IDR 615.00	+0.82%	IDR 610.00	IDR 620.00	IDR 610.00	46.90K
2026-09-03	IDR 610.00	-0.81%	IDR 615.00	IDR 615.00	IDR 600.00	43.70K
2026-09-02	IDR 615.00	-0.81%	IDR 615.00	IDR 615.00	IDR 610.00	16.70K
2026-09-01	IDR 620.00	+0.81%	IDR 615.00	IDR 620.00	IDR 605.00	22.40K
2026-08-31	IDR 615.00	0.00%	IDR 615.00	IDR 615.00	IDR 600.00	23.50K
2026-08-28	IDR 615.00	0.00%	IDR 605.00	IDR 615.00	IDR 600.00	18.00K
2026-08-27	IDR 615.00	+1.65%	IDR 600.00	IDR 620.00	IDR 595.00	35.70K
2026-08-26	IDR 605.00	-0.82%	IDR 615.00	IDR 615.00	IDR 595.00	19.00K
2026-08-24	IDR 610.00	+2.52%	IDR 610.00	IDR 610.00	IDR 595.00	10.20K
2026-08-21	IDR 595.00	-0.83%	IDR 595.00	IDR 605.00	IDR 585.00	33.40K
2026-08-20	IDR 600.00	0.00%	IDR 605.00	IDR 605.00	IDR 590.00	50.10K
2026-08-19	IDR 600.00	0.00%	IDR 600.00	IDR 605.00	IDR 600.00	49.30K
2026-08-18	IDR 600.00	+0.84%	IDR 595.00	IDR 600.00	IDR 585.00	26.50K
2026-08-14	IDR 595.00	0.00%	IDR 600.00	IDR 600.00	IDR 570.00	46.50K
2026-08-13	IDR 595.00	-0.83%	IDR 595.00	IDR 600.00	IDR 585.00	34.40K
2026-08-12	IDR 600.00	0.00%	IDR 595.00	IDR 605.00	IDR 595.00	31.30K
2026-08-11	IDR 600.00	-1.64%	IDR 610.00	IDR 610.00	IDR 595.00	27.90K
2026-08-10	IDR 610.00	+0.83%	IDR 610.00	IDR 615.00	IDR 605.00	42.80K
2026-08-07	IDR 605.00	0.00%	IDR 600.00	IDR 615.00	IDR 595.00	97.70K
2026-08-06	IDR 605.00	0.00%	IDR 595.00	IDR 610.00	IDR 595.00	24.70K
2026-08-05	IDR 605.00	0.00%	IDR 605.00	IDR 610.00	IDR 600.00	40.30K
2026-08-04	IDR 605.00	-0.82%	IDR 610.00	IDR 610.00	IDR 595.00	60.40K
2026-08-03	IDR 610.00	-0.81%	IDR 625.00	IDR 625.00	IDR 600.00	63.70K
2026-07-31	IDR 615.00	-0.81%	IDR 630.00	IDR 630.00	IDR 595.00	128.60K
2026-07-30	IDR 620.00	+1.64%	IDR 600.00	IDR 620.00	IDR 600.00	38.10K
2026-07-29	IDR 610.00	0.00%	IDR 610.00	IDR 620.00	IDR 600.00	22.00K
2026-07-28	IDR 610.00	0.00%	IDR 620.00	IDR 645.00	IDR 605.00	33.60K
2026-07-27	IDR 610.00	-5.43%	IDR 630.00	IDR 630.00	IDR 610.00	71.70K
2026-07-24	IDR 645.00	-1.53%	IDR 655.00	IDR 655.00	IDR 585.00	266.10K
2026-07-23	IDR 655.00	0.00%	IDR 650.00	IDR 660.00	IDR 640.00	144.10K
2026-07-22	IDR 655.00	+2.34%	IDR 640.00	IDR 680.00	IDR 630.00	116.00K
2026-07-21	IDR 640.00	0.00%	IDR 640.00	IDR 650.00	IDR 625.00	57.00K
2026-07-20	IDR 640.00	+3.23%	IDR 650.00	IDR 655.00	IDR 600.00	114.80K
2026-07-17	IDR 620.00	-2.36%	IDR 635.00	IDR 650.00	IDR 605.00	50.10K
2026-07-16	IDR 635.00	-2.31%	IDR 645.00	IDR 650.00	IDR 625.00	91.20K
2026-07-15	IDR 650.00	0.00%	IDR 650.00	IDR 655.00	IDR 620.00	21.20K
2026-07-14	IDR 650.00	+4.84%	IDR 650.00	IDR 650.00	IDR 610.00	51.60K
2026-07-13	IDR 620.00	-3.88%	IDR 645.00	IDR 645.00	IDR 600.00	48.50K
2026-07-10	IDR 645.00	0.00%	IDR 640.00	IDR 650.00	IDR 605.00	22.10K
2026-07-09	IDR 645.00	+4.88%	IDR 585.00	IDR 655.00	IDR 585.00	180.00K
2026-07-08	IDR 615.00	+0.82%	IDR 620.00	IDR 620.00	IDR 600.00	52.30K
2026-07-07	IDR 610.00	+1.67%	IDR 620.00	IDR 620.00	IDR 600.00	8.60K
2026-07-06	IDR 600.00	0.00%	IDR 600.00	IDR 635.00	IDR 590.00	42.70K
2026-07-03	IDR 600.00	+2.56%	IDR 585.00	IDR 690.00	IDR 585.00	165.50K
2026-07-02	IDR 585.00	+2.63%	IDR 570.00	IDR 590.00	IDR 555.00	12.60K
2026-07-01	IDR 570.00	+0.88%	IDR 565.00	IDR 585.00	IDR 560.00	18.00K
2026-06-30	IDR 565.00	-3.42%	IDR 585.00	IDR 585.00	IDR 545.00	25.30K
2026-06-29	IDR 585.00	+1.74%	IDR 590.00	IDR 590.00	IDR 570.00	80.50K
2026-06-26	IDR 575.00	+0.88%	IDR 570.00	IDR 575.00	IDR 565.00	29.80K
2026-06-25	IDR 570.00	-0.87%	IDR 575.00	IDR 600.00	IDR 565.00	29.30K
2026-06-24	IDR 575.00	-3.36%	IDR 610.00	IDR 615.00	IDR 570.00	34.30K
2026-06-23	IDR 595.00	0.00%	IDR 610.00	IDR 610.00	IDR 575.00	9.00K
2026-06-22	IDR 595.00	-0.83%	IDR 610.00	IDR 615.00	IDR 595.00	7.00K
2026-06-19	IDR 600.00	-2.44%	IDR 615.00	IDR 620.00	IDR 585.00	58.00K
2026-06-18	IDR 615.00	-3.91%	IDR 625.00	IDR 630.00	IDR 610.00	13.00K
2026-06-17	IDR 640.00	+2.40%	IDR 625.00	IDR 645.00	IDR 625.00	8.40K
2026-06-15	IDR 625.00	+0.81%	IDR 630.00	IDR 650.00	IDR 605.00	60.20K
2026-06-12	IDR 620.00	+0.81%	IDR 615.00	IDR 650.00	IDR 610.00	20.60K
2026-06-11	IDR 615.00	-1.60%	IDR 635.00	IDR 635.00	IDR 605.00	46.70K
2026-06-10	IDR 625.00	+5.04%	IDR 650.00	IDR 700.00	IDR 595.00	70.90K
2026-06-09	IDR 595.00	+6.25%	IDR 560.00	IDR 600.00	IDR 510.00	133.70K
2026-06-08	IDR 560.00	-13.85%	IDR 640.00	IDR 640.00	IDR 555.00	172.00K
2026-06-05	IDR 650.00	-2.99%	IDR 665.00	IDR 695.00	IDR 650.00	19.10K
2026-06-04	IDR 670.00	-0.74%	IDR 675.00	IDR 695.00	IDR 605.00	82.80K
2026-06-03	IDR 675.00	-2.88%	IDR 695.00	IDR 695.00	IDR 630.00	44.20K
2026-06-02	IDR 695.00	0.00%	IDR 695.00	IDR 705.00	IDR 690.00	97.70K
2026-05-29	IDR 695.00	-3.47%	IDR 720.00	IDR 735.00	IDR 680.00	63.70K
2026-05-28	IDR 720.00	0.00%	IDR 720.00	IDR 720.00	IDR 720.00	0
2026-05-27	IDR 720.00	0.00%	IDR 720.00	IDR 720.00	IDR 720.00	0
2026-05-26	IDR 720.00	0.00%	IDR 730.00	IDR 735.00	IDR 695.00	37.70K