Price History - FISH

Kembali ke Company
Ticker: FISH
Company: FKS Multi Agro Tbk
Date Open High Low Close Volume Value
10-Aug-2022 7,025.00 7,025.00 7,000.00 7,000.00 500 0
09-Aug-2022 7,600.00 7,600.00 7,100.00 7,100.00 300 0
08-Aug-2022 7,250.00 7,600.00 7,250.00 7,500.00 1,400 0
05-Aug-2022 6,900.00 6,900.00 6,900.00 6,900.00 0 0
04-Aug-2022 6,850.00 7,300.00 6,850.00 6,900.00 2,600 0
03-Aug-2022 6,725.00 6,725.00 6,725.00 6,725.00 0 0
02-Aug-2022 7,050.00 7,050.00 6,725.00 6,725.00 600 0
01-Aug-2022 7,425.00 7,600.00 7,025.00 7,025.00 1,100 0
29-Jul-2022 7,425.00 7,425.00 7,425.00 7,425.00 0 0
28-Jul-2022 7,025.00 7,450.00 7,025.00 7,425.00 600 0
27-Jul-2022 7,450.00 7,450.00 7,450.00 7,450.00 0 0
26-Jul-2022 7,400.00 7,450.00 7,325.00 7,450.00 2,300 0
25-Jul-2022 7,400.00 7,650.00 7,325.00 7,325.00 1,600 0
22-Jul-2022 7,150.00 7,300.00 7,000.00 7,300.00 700 0
21-Jul-2022 6,950.00 7,375.00 6,950.00 7,325.00 900 0
20-Jul-2022 7,050.00 7,050.00 6,625.00 6,625.00 500 0
19-Jul-2022 7,025.00 7,025.00 7,025.00 7,025.00 100 0
18-Jul-2022 7,025.00 7,025.00 7,025.00 7,025.00 0 0
15-Jul-2022 7,025.00 7,025.00 7,025.00 7,025.00 0 0
14-Jul-2022 7,025.00 7,025.00 7,025.00 7,025.00 200 0
13-Jul-2022 7,000.00 7,200.00 7,000.00 7,200.00 1,100 0
12-Jul-2022 7,000.00 7,000.00 7,000.00 7,000.00 0 0
11-Jul-2022 7,000.00 7,000.00 7,000.00 7,000.00 100 0
08-Jul-2022 7,600.00 7,600.00 7,250.00 7,250.00 1,800 0
07-Jul-2022 7,225.00 7,400.00 7,225.00 7,400.00 500 0
06-Jul-2022 7,250.00 7,325.00 7,250.00 7,325.00 1,300 0
05-Jul-2022 7,300.00 7,675.00 7,075.00 7,400.00 6,700 0
04-Jul-2022 6,550.00 7,300.00 6,550.00 7,300.00 1,600 0
01-Jul-2022 7,000.00 7,000.00 6,725.00 7,000.00 900 0
30-Jun-2022 7,250.00 7,250.00 7,125.00 7,125.00 900 0
29-Jun-2022 7,500.00 7,500.00 7,100.00 7,250.00 8,100 0
28-Jun-2022 7,275.00 7,475.00 7,250.00 7,325.00 11,400 0
27-Jun-2022 7,300.00 7,300.00 7,300.00 7,300.00 0 0
24-Jun-2022 6,375.00 7,475.00 6,375.00 7,300.00 1,700 0
23-Jun-2022 6,800.00 6,900.00 6,800.00 6,800.00 700 0
22-Jun-2022 7,275.00 7,275.00 6,750.00 6,800.00 4,200 0
21-Jun-2022 6,350.00 7,275.00 6,350.00 7,250.00 1,500 0
20-Jun-2022 6,775.00 6,775.00 6,350.00 6,475.00 700 0
17-Jun-2022 7,150.00 7,150.00 6,775.00 6,775.00 1,700 0
16-Jun-2022 6,725.00 7,400.00 6,350.00 7,275.00 2,700 0
15-Jun-2022 6,900.00 6,900.00 6,675.00 6,675.00 200 0
14-Jun-2022 7,000.00 7,000.00 6,675.00 6,675.00 1,700 0
13-Jun-2022 7,150.00 7,150.00 7,125.00 7,150.00 2,700 0
10-Jun-2022 7,150.00 7,175.00 7,150.00 7,175.00 900 0
09-Jun-2022 7,125.00 7,225.00 7,125.00 7,175.00 2,800 0
08-Jun-2022 7,000.00 7,000.00 7,000.00 7,000.00 0 0
07-Jun-2022 7,075.00 7,100.00 7,000.00 7,000.00 2,300 0
06-Jun-2022 7,050.00 7,200.00 7,050.00 7,075.00 3,500 0
03-Jun-2022 6,925.00 6,925.00 6,800.00 6,800.00 3,600 0
02-Jun-2022 7,325.00 7,475.00 6,825.00 6,925.00 14,800 0
31-May-2022 7,700.00 7,700.00 7,325.00 7,325.00 9,500 0
30-May-2022 7,750.00 8,000.00 7,675.00 7,850.00 34,400 0
27-May-2022 7,675.00 8,000.00 7,550.00 7,675.00 15,700 0
25-May-2022 7,475.00 7,800.00 7,475.00 7,500.00 15,100 0
24-May-2022 7,000.00 7,500.00 7,000.00 7,475.00 17,700 0
23-May-2022 7,000.00 7,000.00 6,950.00 7,000.00 2,100 0
20-May-2022 6,950.00 6,950.00 6,950.00 6,950.00 0 0
19-May-2022 6,950.00 6,950.00 6,950.00 6,950.00 1,000 0
18-May-2022 6,950.00 6,950.00 6,950.00 6,950.00 0 0
17-May-2022 6,950.00 6,950.00 6,950.00 6,950.00 100 0
13-May-2022 6,975.00 6,975.00 6,975.00 6,975.00 100 0
12-May-2022 7,000.00 7,000.00 7,000.00 7,000.00 100 0
11-May-2022 6,425.00 7,000.00 6,425.00 7,000.00 7,900 0
10-May-2022 6,500.00 6,500.00 6,425.00 6,425.00 400 0
09-May-2022 6,600.00 6,600.00 6,600.00 6,600.00 500 0
28-Apr-2022 6,850.00 6,850.00 6,600.00 6,600.00 300 0
27-Apr-2022 6,800.00 6,875.00 6,800.00 6,850.00 600 0
26-Apr-2022 6,875.00 6,875.00 6,875.00 6,875.00 100 0
25-Apr-2022 6,925.00 6,925.00 6,925.00 6,925.00 300 0
22-Apr-2022 6,925.00 6,925.00 6,925.00 6,925.00 500 0
21-Apr-2022 6,950.00 6,950.00 6,950.00 6,950.00 1,100 0
20-Apr-2022 6,950.00 6,950.00 6,950.00 6,950.00 300 0
19-Apr-2022 7,150.00 7,150.00 6,950.00 6,950.00 700 0
18-Apr-2022 6,300.00 7,450.00 6,250.00 7,450.00 1,200 0
14-Apr-2022 6,500.00 6,500.00 6,500.00 6,500.00 100 0
13-Apr-2022 6,500.00 6,525.00 6,500.00 6,500.00 400 0
12-Apr-2022 6,525.00 6,525.00 6,525.00 6,525.00 500 0
11-Apr-2022 6,950.00 6,950.00 6,950.00 6,950.00 0 0
08-Apr-2022 6,950.00 6,950.00 6,950.00 6,950.00 0 0
07-Apr-2022 6,950.00 6,950.00 6,950.00 6,950.00 0 0
06-Apr-2022 7,050.00 7,200.00 6,950.00 6,950.00 3,600 0
05-Apr-2022 6,600.00 7,050.00 6,550.00 7,050.00 5,400 0
04-Apr-2022 7,375.00 7,600.00 6,900.00 6,900.00 2,200 0
01-Apr-2022 6,975.00 7,825.00 6,975.00 7,375.00 3,800 0
31-Mar-2022 7,375.00 7,375.00 6,675.00 6,700.00 900 0
30-Mar-2022 6,900.00 6,900.00 6,900.00 6,900.00 400 0
29-Mar-2022 6,525.00 6,900.00 6,325.00 6,900.00 4,600 0
28-Mar-2022 6,775.00 6,775.00 6,775.00 6,775.00 0 0
25-Mar-2022 7,250.00 7,475.00 6,750.00 6,775.00 4,500 0
24-Mar-2022 6,175.00 7,350.00 6,150.00 7,250.00 8,400 0
23-Mar-2022 6,150.00 6,150.00 6,125.00 6,125.00 900 0
22-Mar-2022 6,875.00 6,875.00 6,475.00 6,475.00 1,500 0
21-Mar-2022 6,900.00 7,150.00 6,550.00 6,800.00 2,300 0
18-Mar-2022 6,850.00 6,850.00 6,500.00 6,500.00 3,000 0
17-Mar-2022 6,850.00 6,850.00 6,850.00 6,850.00 100 0
16-Mar-2022 6,625.00 7,050.00 6,625.00 6,925.00 4,700 0
15-Mar-2022 7,175.00 7,475.00 6,700.00 7,100.00 6,400 0
14-Mar-2022 5,625.00 7,200.00 5,625.00 7,175.00 5,900 0
11-Mar-2022 6,200.00 6,200.00 6,000.00 6,000.00 1,400 0
10-Mar-2022 6,450.00 6,450.00 6,450.00 6,450.00 0 0