Price History - FISH

Kembali ke Company
Ticker: FISH
Company: FKS Multi Agro Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 6,500.00 6,500.00 6,450.00 6,450.00 800 0
08-Mar-2022 7,425.00 7,425.00 6,925.00 6,925.00 200 0
07-Mar-2022 7,900.00 7,900.00 7,425.00 7,425.00 3,500 0
04-Mar-2022 7,975.00 7,975.00 7,975.00 7,975.00 1,400 0
02-Mar-2022 7,500.00 8,550.00 7,500.00 7,925.00 30,300 0
01-Mar-2022 6,750.00 7,125.00 6,675.00 7,125.00 5,800 0
25-Feb-2022 5,300.00 5,950.00 5,025.00 5,950.00 1,700 0
24-Feb-2022 5,050.00 5,050.00 5,025.00 5,025.00 500 0
23-Feb-2022 5,025.00 5,025.00 5,025.00 5,025.00 0 0
22-Feb-2022 5,050.00 5,050.00 5,025.00 5,025.00 700 0
21-Feb-2022 5,050.00 5,300.00 5,050.00 5,300.00 400 0
18-Feb-2022 5,500.00 5,500.00 5,300.00 5,300.00 700 0
17-Feb-2022 5,675.00 5,675.00 5,675.00 5,675.00 500 0
16-Feb-2022 5,675.00 5,675.00 5,675.00 5,675.00 600 0
15-Feb-2022 5,675.00 5,675.00 5,675.00 5,675.00 0 0
14-Feb-2022 5,675.00 5,675.00 5,675.00 5,675.00 0 0
11-Feb-2022 5,675.00 5,675.00 5,675.00 5,675.00 600 0
10-Feb-2022 5,675.00 5,675.00 5,675.00 5,675.00 100 0
09-Feb-2022 5,675.00 5,675.00 5,675.00 5,675.00 200 0
08-Feb-2022 5,700.00 5,700.00 5,700.00 5,700.00 100 0
07-Feb-2022 6,050.00 6,050.00 5,650.00 5,700.00 4,800 0
04-Feb-2022 6,300.00 6,300.00 6,050.00 6,050.00 2,900 0
03-Feb-2022 6,500.00 6,500.00 6,500.00 6,500.00 0 0
02-Feb-2022 6,500.00 6,500.00 6,500.00 6,500.00 900 0
31-Jan-2022 6,500.00 6,500.00 6,500.00 6,500.00 300 0
28-Jan-2022 6,500.00 6,500.00 6,500.00 6,500.00 100 0
27-Jan-2022 6,500.00 6,500.00 6,500.00 6,500.00 0 0
26-Jan-2022 6,500.00 6,500.00 6,500.00 6,500.00 0 0
25-Jan-2022 6,500.00 6,500.00 6,500.00 6,500.00 400 0
24-Jan-2022 6,250.00 6,500.00 6,250.00 6,500.00 300 0
21-Jan-2022 6,500.00 6,500.00 6,500.00 6,500.00 100 0
20-Jan-2022 6,500.00 6,500.00 6,500.00 6,500.00 0 0
19-Jan-2022 6,500.00 6,500.00 6,500.00 6,500.00 100 0
18-Jan-2022 6,500.00 6,500.00 6,500.00 6,500.00 100 0
17-Jan-2022 6,250.00 6,500.00 6,250.00 6,500.00 300 0
14-Jan-2022 6,250.00 6,250.00 6,250.00 6,250.00 0 0
13-Jan-2022 6,700.00 6,700.00 6,250.00 6,250.00 1,000 0
12-Jan-2022 6,700.00 6,700.00 6,700.00 6,700.00 400 0
11-Jan-2022 6,900.00 6,900.00 6,900.00 6,900.00 200 0
10-Jan-2022 6,900.00 6,900.00 6,900.00 6,900.00 0 0
07-Jan-2022 6,900.00 6,900.00 6,900.00 6,900.00 200 0
06-Jan-2022 6,975.00 6,975.00 6,975.00 6,975.00 200 0
05-Jan-2022 7,000.00 8,125.00 6,975.00 6,975.00 2,000 0
04-Jan-2022 7,125.00 7,125.00 7,000.00 7,000.00 5,900 0
03-Jan-2022 7,700.00 7,700.00 7,125.00 7,125.00 400 0
30-Dec-2021 7,650.00 7,650.00 7,650.00 7,650.00 200 0