PT FKS Multi Agro Tbk (IDX:FISH)
Indonesia
· Delayed Price · Currency is IDR 795.00
-15.00 (-1.85%)
Apr 29, 2026, 3:40 PM WIB
PT FKS Multi Agro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 960.00 | 960.00 | 930.00 | 955.00 | 955.00 | -0.52% | 215,700 |
| Feb 13, 2026 | 965.00 | 965.00 | 950.00 | 960.00 | 960.00 | -0.52% | 101,000 |
| Feb 12, 2026 | 985.00 | 985.00 | 960.00 | 965.00 | 965.00 | -1.03% | 54,000 |
| Feb 11, 2026 | 935.00 | 1,000.00 | 930.00 | 975.00 | 975.00 | 4.28% | 157,800 |
| Feb 10, 2026 | 930.00 | 950.00 | 920.00 | 935.00 | 935.00 | 1.63% | 61,400 |
| Feb 9, 2026 | 935.00 | 935.00 | 880.00 | 920.00 | 920.00 | -1.60% | 111,800 |
| Feb 6, 2026 | 975.00 | 980.00 | 910.00 | 935.00 | 935.00 | -3.61% | 171,100 |
| Feb 5, 2026 | 945.00 | 1,050.00 | 940.00 | 970.00 | 970.00 | 5.43% | 1,447,900 |
| Feb 4, 2026 | 960.00 | 970.00 | 910.00 | 920.00 | 920.00 | -3.16% | 99,500 |
| Feb 3, 2026 | 950.00 | 950.00 | 905.00 | 950.00 | 950.00 | 5.56% | 68,300 |
| Feb 2, 2026 | 1,010.00 | 1,010.00 | 900.00 | 900.00 | 900.00 | -10.00% | 148,300 |
| Jan 30, 2026 | 990.00 | 1,040.00 | 975.00 | 1,000.00 | 1,000.00 | 1.01% | 315,700 |
| Jan 29, 2026 | 995.00 | 1,005.00 | 850.00 | 990.00 | 990.00 | -0.50% | 426,500 |
| Jan 28, 2026 | 1,070.00 | 1,120.00 | 990.00 | 995.00 | 995.00 | -11.16% | 336,400 |
| Jan 27, 2026 | 1,100.00 | 1,190.00 | 1,070.00 | 1,120.00 | 1,120.00 | 1.82% | 174,900 |
| Jan 26, 2026 | 1,135.00 | 1,175.00 | 1,070.00 | 1,100.00 | 1,100.00 | -2.22% | 286,200 |
| Jan 23, 2026 | 1,195.00 | 1,195.00 | 1,090.00 | 1,125.00 | 1,125.00 | -5.86% | 336,300 |
| Jan 22, 2026 | 1,330.00 | 1,340.00 | 1,175.00 | 1,195.00 | 1,195.00 | -9.47% | 638,000 |
| Jan 21, 2026 | 1,335.00 | 1,335.00 | 1,155.00 | 1,320.00 | 1,320.00 | -1.49% | 781,400 |
| Jan 20, 2026 | 1,590.00 | 1,590.00 | 1,305.00 | 1,340.00 | 1,340.00 | -1.11% | 3,731,500 |
| Jan 19, 2026 | 1,110.00 | 1,355.00 | 1,090.00 | 1,355.00 | 1,355.00 | 24.88% | 4,176,300 |
| Jan 15, 2026 | 1,010.00 | 1,120.00 | 1,010.00 | 1,085.00 | 1,085.00 | 7.43% | 384,000 |
| Jan 14, 2026 | 1,025.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.46% | 152,400 |
| Jan 13, 2026 | 1,030.00 | 1,080.00 | 1,025.00 | 1,025.00 | 1,025.00 | -4.21% | 109,200 |
| Jan 12, 2026 | 1,115.00 | 1,150.00 | 1,060.00 | 1,070.00 | 1,070.00 | -3.60% | 132,400 |
| Jan 9, 2026 | 1,170.00 | 1,170.00 | 1,100.00 | 1,110.00 | 1,110.00 | -4.31% | 124,300 |
| Jan 8, 2026 | 1,155.00 | 1,200.00 | 1,110.00 | 1,160.00 | 1,160.00 | 0.43% | 345,000 |
| Jan 7, 2026 | 1,020.00 | 1,200.00 | 1,005.00 | 1,155.00 | 1,155.00 | 13.24% | 373,600 |
| Jan 6, 2026 | 1,025.00 | 1,100.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.49% | 156,700 |
| Jan 5, 2026 | 1,005.00 | 1,050.00 | 1,000.00 | 1,025.00 | 1,025.00 | 2.50% | 284,700 |
| Jan 2, 2026 | 1,010.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 99,600 |
| Dec 30, 2025 | 1,030.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 125,900 |
| Dec 29, 2025 | 1,065.00 | 1,115.00 | 1,005.00 | 1,015.00 | 1,015.00 | -4.69% | 276,700 |
| Dec 24, 2025 | 1,065.00 | 1,095.00 | 995.00 | 1,065.00 | 1,065.00 | - | 104,500 |
| Dec 23, 2025 | 1,100.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1,065.00 | -3.18% | 43,400 |
| Dec 22, 2025 | 1,115.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | 59,600 |
| Dec 19, 2025 | 1,115.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 59,500 |
| Dec 18, 2025 | 1,140.00 | 1,140.00 | 1,105.00 | 1,110.00 | 1,110.00 | - | 67,200 |
| Dec 17, 2025 | 1,150.00 | 1,170.00 | 1,110.00 | 1,110.00 | 1,110.00 | -3.48% | 117,500 |
| Dec 16, 2025 | 1,120.00 | 1,200.00 | 1,110.00 | 1,150.00 | 1,150.00 | 2.68% | 135,800 |
| Dec 15, 2025 | 1,240.00 | 1,325.00 | 1,115.00 | 1,120.00 | 1,120.00 | -2.18% | 196,300 |
| Dec 12, 2025 | 1,190.00 | 1,260.00 | 1,140.00 | 1,145.00 | 1,145.00 | -3.78% | 135,000 |
| Dec 11, 2025 | 1,205.00 | 1,205.00 | 1,180.00 | 1,190.00 | 1,190.00 | -1.24% | 93,400 |
| Dec 10, 2025 | 1,230.00 | 1,230.00 | 1,185.00 | 1,205.00 | 1,205.00 | -1.63% | 203,100 |
| Dec 9, 2025 | 1,235.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.41% | 115,300 |
| Dec 8, 2025 | 1,255.00 | 1,270.00 | 1,200.00 | 1,230.00 | 1,230.00 | -1.99% | 162,600 |
| Dec 5, 2025 | 1,265.00 | 1,285.00 | 1,225.00 | 1,255.00 | 1,255.00 | -0.79% | 102,800 |
| Dec 4, 2025 | 1,325.00 | 1,325.00 | 1,265.00 | 1,265.00 | 1,265.00 | -4.53% | 86,800 |
| Dec 3, 2025 | 1,325.00 | 1,360.00 | 1,300.00 | 1,325.00 | 1,325.00 | - | 400,800 |
| Dec 2, 2025 | 1,350.00 | 1,350.00 | 1,290.00 | 1,325.00 | 1,325.00 | 0.38% | 136,100 |
| Dec 1, 2025 | 1,350.00 | 1,465.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.22% | 241,500 |
| Nov 28, 2025 | 1,200.00 | 1,470.00 | 1,160.00 | 1,350.00 | 1,350.00 | 12.50% | 739,300 |
| Nov 27, 2025 | 1,310.00 | 1,320.00 | 1,180.00 | 1,200.00 | 1,200.00 | -7.69% | 388,400 |
| Nov 26, 2025 | 1,400.00 | 1,400.00 | 1,295.00 | 1,300.00 | 1,300.00 | -7.14% | 316,700 |
| Nov 25, 2025 | 1,450.00 | 1,470.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.78% | 61,300 |
| Nov 24, 2025 | 1,460.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.69% | 64,500 |
| Nov 21, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.03% | 50,500 |