Price History - FISH

Kembali ke Company
Ticker: FISH
Company: FKS Multi Agro Tbk
Date Open High Low Close Volume Value
06-Jun-2023 6,075.00 6,400.00 5,825.00 6,400.00 2,900 0
05-Jun-2023 6,050.00 6,275.00 6,050.00 6,250.00 900 0
31-May-2023 6,025.00 6,275.00 6,025.00 6,050.00 500 0
30-May-2023 6,250.00 6,275.00 6,250.00 6,275.00 500 0
29-May-2023 6,250.00 6,250.00 6,250.00 6,250.00 0 0
26-May-2023 6,225.00 6,275.00 5,975.00 6,250.00 1,400 0
25-May-2023 6,150.00 6,225.00 6,075.00 6,225.00 1,200 0
24-May-2023 6,150.00 6,450.00 6,150.00 6,150.00 2,800 0
23-May-2023 6,325.00 6,325.00 6,325.00 6,325.00 100 0
22-May-2023 6,225.00 6,575.00 6,150.00 6,575.00 500 0
19-May-2023 6,625.00 6,675.00 6,250.00 6,250.00 3,200 0
17-May-2023 6,625.00 6,625.00 6,625.00 6,625.00 0 0
16-May-2023 6,450.00 6,650.00 6,450.00 6,625.00 1,000 0
15-May-2023 6,200.00 6,200.00 6,200.00 6,200.00 200 0
12-May-2023 6,600.00 6,600.00 6,600.00 6,600.00 0 0
11-May-2023 6,600.00 6,600.00 6,600.00 6,600.00 0 0
10-May-2023 6,600.00 6,600.00 6,600.00 6,600.00 100 0
09-May-2023 6,150.00 6,675.00 6,150.00 6,650.00 1,400 0
08-May-2023 6,400.00 6,400.00 6,400.00 6,400.00 800 0
05-May-2023 6,325.00 6,400.00 6,325.00 6,400.00 600 0
04-May-2023 6,500.00 6,500.00 6,500.00 6,500.00 100 0
03-May-2023 6,500.00 6,500.00 6,500.00 6,500.00 1,700 0
02-May-2023 7,150.00 7,250.00 6,475.00 6,500.00 4,900 0
28-Apr-2023 6,900.00 6,900.00 6,900.00 6,900.00 1,400 0
27-Apr-2023 6,800.00 6,800.00 6,800.00 6,800.00 0 0
26-Apr-2023 6,800.00 6,800.00 6,800.00 6,800.00 100 0
18-Apr-2023 6,800.00 6,800.00 6,800.00 6,800.00 0 0
17-Apr-2023 6,800.00 6,800.00 6,800.00 6,800.00 0 0
14-Apr-2023 6,800.00 6,800.00 6,800.00 6,800.00 200 0
13-Apr-2023 6,800.00 6,800.00 6,800.00 6,800.00 0 0
12-Apr-2023 7,075.00 7,275.00 6,800.00 6,800.00 3,800 0
11-Apr-2023 6,625.00 6,700.00 6,575.00 6,700.00 1,000 0
10-Apr-2023 6,850.00 7,300.00 6,575.00 6,575.00 1,500 0
06-Apr-2023 6,900.00 6,900.00 6,900.00 6,900.00 100 0
05-Apr-2023 6,475.00 6,900.00 6,475.00 6,900.00 2,500 0
04-Apr-2023 6,500.00 6,600.00 6,475.00 6,500.00 600 0
03-Apr-2023 6,500.00 6,500.00 6,500.00 6,500.00 100 0
31-Mar-2023 6,575.00 6,575.00 6,575.00 6,575.00 100 0
30-Mar-2023 6,350.00 6,350.00 6,350.00 6,350.00 0 0
29-Mar-2023 6,350.00 6,350.00 6,175.00 6,350.00 500 0
28-Mar-2023 6,600.00 6,600.00 6,600.00 6,600.00 0 0
27-Mar-2023 6,600.00 6,600.00 6,600.00 6,600.00 0 0
24-Mar-2023 6,600.00 6,600.00 6,600.00 6,600.00 300 0
21-Mar-2023 6,600.00 6,600.00 6,600.00 6,600.00 0 0
20-Mar-2023 6,600.00 6,600.00 6,600.00 6,600.00 0 0
17-Mar-2023 6,600.00 6,600.00 6,600.00 6,600.00 900 0
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