Price History - FISH

Kembali ke Company
Ticker: FISH
Company: FKS Multi Agro Tbk
Date Open High Low Close Volume Value
16-Mar-2023 6,225.00 6,775.00 6,200.00 6,775.00 1,800 0
15-Mar-2023 6,650.00 6,650.00 6,650.00 6,650.00 0 0
14-Mar-2023 6,650.00 6,650.00 6,650.00 6,650.00 1,100 0
13-Mar-2023 6,650.00 7,000.00 6,650.00 6,650.00 3,000 0
10-Mar-2023 6,400.00 6,650.00 5,975.00 6,650.00 4,200 0
09-Mar-2023 6,650.00 6,650.00 6,400.00 6,400.00 700 0
08-Mar-2023 6,650.00 6,650.00 6,600.00 6,650.00 2,000 0
07-Mar-2023 6,800.00 6,800.00 6,800.00 6,800.00 300 0
06-Mar-2023 6,800.00 6,800.00 6,800.00 6,800.00 0 0
03-Mar-2023 6,800.00 6,800.00 6,800.00 6,800.00 200 0
02-Mar-2023 6,800.00 6,800.00 6,800.00 6,800.00 300 0
01-Mar-2023 7,000.00 7,000.00 6,800.00 6,800.00 300 0
28-Feb-2023 7,000.00 7,000.00 7,000.00 7,000.00 200 0
27-Feb-2023 7,000.00 7,000.00 7,000.00 7,000.00 100 0
24-Feb-2023 6,975.00 7,000.00 6,975.00 7,000.00 200 0
23-Feb-2023 6,975.00 6,975.00 6,975.00 6,975.00 100 0
22-Feb-2023 6,800.00 7,025.00 6,800.00 7,025.00 200 0
21-Feb-2023 6,800.00 6,800.00 6,800.00 6,800.00 100 0
20-Feb-2023 6,800.00 6,800.00 6,800.00 6,800.00 100 0
17-Feb-2023 6,800.00 6,800.00 6,800.00 6,800.00 100 0
16-Feb-2023 7,100.00 7,100.00 6,650.00 6,800.00 300 0
15-Feb-2023 6,775.00 7,100.00 6,550.00 7,100.00 1,100 0
14-Feb-2023 6,800.00 6,800.00 6,800.00 6,800.00 0 0
13-Feb-2023 6,800.00 6,800.00 6,800.00 6,800.00 700 0
10-Feb-2023 6,900.00 6,900.00 6,900.00 6,900.00 0 0
09-Feb-2023 6,900.00 6,900.00 6,900.00 6,900.00 800 0
08-Feb-2023 6,900.00 6,900.00 6,900.00 6,900.00 0 0
07-Feb-2023 6,850.00 6,900.00 6,850.00 6,900.00 200 0
06-Feb-2023 6,950.00 6,950.00 6,850.00 6,850.00 500 0
03-Feb-2023 6,950.00 6,950.00 6,950.00 6,950.00 100 0
02-Feb-2023 7,025.00 7,025.00 7,025.00 7,025.00 0 0
01-Feb-2023 7,075.00 7,075.00 7,025.00 7,025.00 600 0
31-Jan-2023 6,950.00 6,950.00 6,875.00 6,900.00 300 0
30-Jan-2023 6,550.00 6,550.00 6,550.00 6,550.00 100 0
27-Jan-2023 6,575.00 6,575.00 6,550.00 6,550.00 200 0
26-Jan-2023 6,550.00 6,550.00 6,550.00 6,550.00 0 0
25-Jan-2023 6,550.00 6,550.00 6,550.00 6,550.00 100 0
24-Jan-2023 7,000.00 7,000.00 7,000.00 7,000.00 0 0
20-Jan-2023 6,300.00 7,000.00 5,900.00 7,000.00 3,300 0
19-Jan-2023 6,300.00 6,300.00 6,300.00 6,300.00 0 0
18-Jan-2023 6,300.00 6,300.00 6,300.00 6,300.00 0 0
17-Jan-2023 6,325.00 6,325.00 6,300.00 6,300.00 200 0
16-Jan-2023 6,075.00 6,075.00 6,075.00 6,075.00 100 0
13-Jan-2023 6,275.00 6,275.00 6,250.00 6,250.00 800 0
12-Jan-2023 6,400.00 6,400.00 6,400.00 6,400.00 200 0
11-Jan-2023 6,500.00 6,500.00 6,500.00 6,500.00 100 0
10-Jan-2023 6,475.00 6,475.00 6,475.00 6,475.00 0 0
09-Jan-2023 6,475.00 6,475.00 6,475.00 6,475.00 100 0
06-Jan-2023 6,650.00 6,650.00 6,650.00 6,650.00 0 0
05-Jan-2023 6,650.00 6,650.00 6,650.00 6,650.00 100 0
04-Jan-2023 6,750.00 6,750.00 6,750.00 6,750.00 0 0
03-Jan-2023 6,750.00 6,750.00 6,750.00 6,750.00 0 0
02-Jan-2023 6,775.00 6,775.00 6,750.00 6,750.00 300 0
30-Dec-2022 6,750.00 6,750.00 6,750.00 6,750.00 200 0
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