Price History - FISH

Kembali ke Company
Ticker: FISH
Company: FKS Multi Agro Tbk
Date Open High Low Close Volume Value
29-Dec-2022 6,750.00 6,750.00 6,750.00 6,750.00 200 0
28-Dec-2022 6,800.00 6,800.00 6,800.00 6,800.00 200 0
27-Dec-2022 6,800.00 6,800.00 6,800.00 6,800.00 0 0
26-Dec-2022 6,825.00 6,825.00 6,800.00 6,800.00 300 0
23-Dec-2022 6,975.00 6,975.00 6,800.00 6,800.00 2,200 0
22-Dec-2022 6,975.00 6,975.00 6,975.00 6,975.00 0 0
21-Dec-2022 6,950.00 6,975.00 6,825.00 6,975.00 1,000 0
20-Dec-2022 6,925.00 6,950.00 6,925.00 6,950.00 300 0
19-Dec-2022 7,150.00 7,150.00 7,000.00 7,000.00 200 0
16-Dec-2022 7,300.00 7,300.00 7,300.00 7,300.00 0 0
15-Dec-2022 7,300.00 7,300.00 7,300.00 7,300.00 0 0
14-Dec-2022 7,300.00 7,300.00 7,300.00 7,300.00 100 0
13-Dec-2022 6,600.00 6,850.00 6,575.00 6,850.00 400 0
12-Dec-2022 6,600.00 6,850.00 6,600.00 6,850.00 400 0
09-Dec-2022 6,850.00 6,850.00 6,850.00 6,850.00 0 0
08-Dec-2022 6,925.00 6,925.00 6,850.00 6,850.00 500 0
07-Dec-2022 7,350.00 7,350.00 7,350.00 7,350.00 0 0
06-Dec-2022 7,350.00 7,350.00 7,350.00 7,350.00 0 0
05-Dec-2022 7,350.00 7,350.00 7,350.00 7,350.00 100 0
02-Dec-2022 6,725.00 7,350.00 6,725.00 7,350.00 400 0
01-Dec-2022 7,150.00 7,150.00 7,150.00 7,150.00 0 0
30-Nov-2022 6,900.00 7,150.00 6,875.00 7,150.00 1,000 0
29-Nov-2022 7,150.00 7,150.00 7,150.00 7,150.00 0 0
28-Nov-2022 7,150.00 7,150.00 7,150.00 7,150.00 0 0
25-Nov-2022 7,150.00 7,150.00 7,150.00 7,150.00 0 0
24-Nov-2022 7,150.00 7,150.00 7,150.00 7,150.00 1,000 0
23-Nov-2022 7,200.00 7,200.00 7,200.00 7,200.00 300 0
22-Nov-2022 7,225.00 7,225.00 7,225.00 7,225.00 0 0
21-Nov-2022 7,225.00 7,225.00 7,225.00 7,225.00 100 0
18-Nov-2022 7,375.00 7,375.00 7,375.00 7,375.00 0 0
17-Nov-2022 7,375.00 7,375.00 7,375.00 7,375.00 0 0
16-Nov-2022 7,375.00 7,375.00 7,375.00 7,375.00 100 0
15-Nov-2022 7,375.00 7,375.00 7,375.00 7,375.00 100 0
14-Nov-2022 6,950.00 7,375.00 6,950.00 7,375.00 600 0
11-Nov-2022 6,950.00 6,950.00 6,925.00 6,925.00 400 0
10-Nov-2022 7,225.00 7,225.00 7,200.00 7,200.00 400 0
09-Nov-2022 7,225.00 7,225.00 7,225.00 7,225.00 100 0
08-Nov-2022 7,400.00 7,400.00 7,400.00 7,400.00 0 0
07-Nov-2022 7,400.00 7,400.00 7,400.00 7,400.00 0 0
04-Nov-2022 7,400.00 7,400.00 7,400.00 7,400.00 100 0
03-Nov-2022 7,400.00 7,400.00 7,400.00 7,400.00 0 0
02-Nov-2022 7,400.00 7,400.00 7,400.00 7,400.00 200 0
01-Nov-2022 7,550.00 7,550.00 7,500.00 7,500.00 300 0
31-Oct-2022 7,400.00 7,575.00 7,400.00 7,550.00 1,300 0
28-Oct-2022 7,400.00 7,400.00 7,400.00 7,400.00 0 0
27-Oct-2022 6,850.00 7,475.00 6,850.00 7,400.00 2,400 0
26-Oct-2022 6,875.00 6,875.00 6,875.00 6,875.00 100 0
25-Oct-2022 6,875.00 6,875.00 6,875.00 6,875.00 100 0
24-Oct-2022 6,975.00 6,975.00 6,975.00 6,975.00 0 0
21-Oct-2022 6,975.00 6,975.00 6,975.00 6,975.00 100 0
20-Oct-2022 6,550.00 6,550.00 6,550.00 6,550.00 0 0
19-Oct-2022 6,550.00 6,550.00 6,550.00 6,550.00 400 0
18-Oct-2022 6,650.00 6,650.00 6,400.00 6,550.00 1,400 0
17-Oct-2022 6,800.00 6,800.00 6,800.00 6,800.00 400 0
14-Oct-2022 6,625.00 6,800.00 6,500.00 6,800.00 900 0
13-Oct-2022 6,625.00 6,975.00 6,625.00 6,700.00 1,200 0
12-Oct-2022 6,975.00 6,975.00 6,975.00 6,975.00 100 0
11-Oct-2022 6,800.00 6,825.00 6,800.00 6,825.00 500 0
10-Oct-2022 6,900.00 6,900.00 6,800.00 6,800.00 300 0
07-Oct-2022 7,175.00 7,175.00 6,900.00 7,175.00 800 0
06-Oct-2022 7,175.00 7,175.00 7,175.00 7,175.00 100 0
05-Oct-2022 7,175.00 7,175.00 7,000.00 7,175.00 500 0
04-Oct-2022 7,025.00 7,225.00 6,800.00 7,000.00 1,100 0
03-Oct-2022 7,000.00 7,000.00 6,750.00 7,000.00 600 0
30-Sep-2022 7,050.00 7,050.00 7,050.00 7,050.00 100 0
29-Sep-2022 7,075.00 7,075.00 7,000.00 7,050.00 400 0
28-Sep-2022 7,075.00 7,075.00 7,075.00 7,075.00 0 0
27-Sep-2022 7,100.00 7,100.00 7,075.00 7,075.00 200 0
26-Sep-2022 6,975.00 7,100.00 6,975.00 7,075.00 600 0
23-Sep-2022 7,225.00 7,225.00 7,225.00 7,225.00 300 0
22-Sep-2022 7,450.00 7,450.00 7,225.00 7,225.00 400 0
21-Sep-2022 7,225.00 7,225.00 7,225.00 7,225.00 400 0
20-Sep-2022 7,225.00 7,500.00 7,225.00 7,500.00 1,200 0
19-Sep-2022 7,500.00 7,500.00 7,500.00 7,500.00 500 0
16-Sep-2022 7,475.00 7,475.00 7,475.00 7,475.00 100 0
15-Sep-2022 7,550.00 7,550.00 7,550.00 7,550.00 0 0
14-Sep-2022 7,375.00 7,550.00 7,300.00 7,550.00 1,900 0
13-Sep-2022 7,275.00 7,375.00 7,275.00 7,375.00 1,000 0
12-Sep-2022 7,275.00 7,950.00 7,275.00 7,275.00 3,500 0
09-Sep-2022 7,300.00 7,375.00 7,275.00 7,275.00 3,300 0
08-Sep-2022 7,550.00 7,550.00 7,550.00 7,550.00 100 0
07-Sep-2022 7,575.00 7,575.00 7,575.00 7,575.00 700 0
06-Sep-2022 7,575.00 7,575.00 7,575.00 7,575.00 0 0
05-Sep-2022 7,000.00 7,625.00 7,000.00 7,575.00 10,900 0
02-Sep-2022 7,000.00 7,000.00 7,000.00 7,000.00 400 0
01-Sep-2022 7,125.00 7,175.00 7,000.00 7,000.00 600 0
31-Aug-2022 7,175.00 7,175.00 7,175.00 7,175.00 0 0
30-Aug-2022 7,175.00 7,175.00 7,000.00 7,175.00 400 0
29-Aug-2022 7,175.00 7,675.00 7,050.00 7,175.00 4,900 0
26-Aug-2022 7,000.00 7,175.00 7,000.00 7,175.00 300 0
25-Aug-2022 7,250.00 7,250.00 7,000.00 7,200.00 500 0
24-Aug-2022 7,275.00 7,300.00 7,000.00 7,250.00 1,600 0
23-Aug-2022 7,300.00 7,300.00 7,300.00 7,300.00 0 0
22-Aug-2022 7,300.00 7,300.00 7,300.00 7,300.00 400 0
19-Aug-2022 7,200.00 7,225.00 7,000.00 7,000.00 1,700 0
18-Aug-2022 6,750.00 7,250.00 6,750.00 7,250.00 1,900 0
16-Aug-2022 6,950.00 7,100.00 6,925.00 7,100.00 600 0
15-Aug-2022 7,125.00 7,125.00 6,800.00 6,900.00 1,000 0
12-Aug-2022 7,125.00 7,250.00 7,000.00 7,250.00 900 0
11-Aug-2022 7,300.00 7,300.00 7,300.00 7,300.00 400 0