Price History - FISH

Kembali ke Company
Ticker: FISH
Company: FKS Multi Agro Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 7,650.00 7,650.00 7,650.00 7,650.00 100 0
28-Dec-2021 7,650.00 7,650.00 7,650.00 7,650.00 100 0
27-Dec-2021 7,650.00 7,650.00 7,650.00 7,650.00 200 0
24-Dec-2021 7,400.00 7,400.00 7,400.00 7,400.00 200 0
23-Dec-2021 7,475.00 7,475.00 7,400.00 7,400.00 2,600 0
22-Dec-2021 7,500.00 7,500.00 7,500.00 7,500.00 100 0
21-Dec-2021 7,500.00 7,500.00 7,500.00 7,500.00 100 0
20-Dec-2021 7,975.00 7,975.00 7,975.00 7,975.00 0 0
17-Dec-2021 7,975.00 7,975.00 7,975.00 7,975.00 0 0
16-Dec-2021 8,000.00 8,000.00 7,975.00 7,975.00 5,300 0
15-Dec-2021 8,550.00 8,550.00 8,500.00 8,550.00 3,100 0
14-Dec-2021 8,550.00 8,550.00 8,550.00 8,550.00 200 0
13-Dec-2021 8,650.00 8,650.00 8,650.00 8,650.00 0 0
10-Dec-2021 8,650.00 8,650.00 8,650.00 8,650.00 800 0
09-Dec-2021 8,650.00 8,650.00 8,650.00 8,650.00 0 0
08-Dec-2021 8,650.00 8,650.00 8,650.00 8,650.00 0 0
07-Dec-2021 8,650.00 8,650.00 8,650.00 8,650.00 0 0
06-Dec-2021 8,650.00 8,650.00 8,650.00 8,650.00 0 0
03-Dec-2021 8,650.00 8,650.00 8,650.00 8,650.00 0 0
02-Dec-2021 8,650.00 8,650.00 8,650.00 8,650.00 0 0
01-Dec-2021 8,650.00 8,650.00 8,650.00 8,650.00 5,600 0
30-Nov-2021 8,650.00 8,650.00 8,650.00 8,650.00 0 0
29-Nov-2021 8,650.00 8,650.00 8,650.00 8,650.00 100 0
26-Nov-2021 8,650.00 8,650.00 8,650.00 8,650.00 0 0
25-Nov-2021 8,650.00 8,650.00 8,650.00 8,650.00 0 0
24-Nov-2021 8,650.00 8,650.00 8,650.00 8,650.00 0 0
23-Nov-2021 8,650.00 8,650.00 8,650.00 8,650.00 0 0
22-Nov-2021 8,650.00 8,650.00 8,650.00 8,650.00 0 0
19-Nov-2021 8,700.00 8,700.00 8,650.00 8,650.00 500 0
18-Nov-2021 7,825.00 8,800.00 7,825.00 8,725.00 2,900 0
17-Nov-2021 8,000.00 8,000.00 7,825.00 7,825.00 3,200 0
16-Nov-2021 8,400.00 8,400.00 8,400.00 8,400.00 200 0
15-Nov-2021 8,575.00 8,575.00 8,400.00 8,400.00 1,000 0
12-Nov-2021 9,000.00 9,000.00 8,550.00 8,575.00 4,100 0
11-Nov-2021 8,500.00 9,050.00 8,500.00 8,800.00 13,600 0
10-Nov-2021 7,500.00 8,175.00 7,500.00 8,175.00 6,300 0
09-Nov-2021 7,550.00 7,550.00 7,500.00 7,550.00 700 0
08-Nov-2021 7,550.00 7,575.00 7,550.00 7,550.00 1,400 0
05-Nov-2021 7,550.00 7,550.00 7,550.00 7,550.00 400 0
04-Nov-2021 7,550.00 7,550.00 7,550.00 7,550.00 0 0
03-Nov-2021 7,650.00 7,650.00 7,500.00 7,550.00 1,100 0
02-Nov-2021 7,650.00 7,650.00 7,650.00 7,650.00 200 0
01-Nov-2021 8,200.00 8,200.00 8,200.00 8,200.00 100 0
29-Oct-2021 8,200.00 8,200.00 8,200.00 8,200.00 200 0
28-Oct-2021 8,475.00 8,475.00 8,200.00 8,200.00 2,200 0
27-Oct-2021 8,500.00 8,500.00 8,500.00 8,500.00 0 0
26-Oct-2021 8,500.00 8,500.00 8,500.00 8,500.00 200 0
25-Oct-2021 8,500.00 8,500.00 8,500.00 8,500.00 900 0
22-Oct-2021 8,500.00 8,500.00 8,500.00 8,500.00 1,100 0
21-Oct-2021 9,000.00 9,000.00 9,000.00 9,000.00 0 0
19-Oct-2021 9,000.00 9,200.00 9,000.00 9,000.00 3,900 0
18-Oct-2021 9,350.00 9,350.00 8,700.00 8,750.00 5,900 0
15-Oct-2021 8,600.00 9,925.00 8,600.00 9,350.00 23,700 0
14-Oct-2021 7,400.00 8,575.00 7,400.00 8,575.00 10,000 0