PT FKS Food Sejahtera Tbk (IDX:AISA)
Indonesia · Delayed Price · Currency is IDR 140.00
-2.00 (-1.41%)
Nov 19, 2025, 4:06 PM WIB
PT FKS Food Sejahtera Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 143.00 | 143.00 | 139.00 | 142.00 | - | - | 4,729,600 |
| Nov 18, 2025 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | - | 7,358,700 |
| Nov 17, 2025 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | - | 5,443,400 |
| Nov 14, 2025 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | -0.70% | 4,762,200 |
| Nov 13, 2025 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | - | 5,547,100 |
| Nov 12, 2025 | 141.00 | 146.00 | 141.00 | 143.00 | 143.00 | 0.70% | 10,723,300 |
| Nov 11, 2025 | 143.00 | 145.00 | 140.00 | 142.00 | 142.00 | -0.70% | 12,137,600 |
| Nov 10, 2025 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | -1.38% | 9,886,300 |
| Nov 7, 2025 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 3,371,300 |
| Nov 6, 2025 | 144.00 | 148.00 | 144.00 | 145.00 | 145.00 | 0.69% | 11,246,300 |
| Nov 5, 2025 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.37% | 5,150,000 |
| Nov 4, 2025 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | 1.39% | 8,061,100 |
| Nov 3, 2025 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | -0.69% | 9,896,400 |
| Oct 31, 2025 | 148.00 | 153.00 | 141.00 | 145.00 | 145.00 | 2.84% | 45,412,500 |
| Oct 30, 2025 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | - | 5,309,900 |
| Oct 29, 2025 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.70% | 4,844,400 |
| Oct 28, 2025 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | - | 5,426,700 |
| Oct 27, 2025 | 147.00 | 148.00 | 140.00 | 142.00 | 142.00 | -1.39% | 14,704,100 |
| Oct 24, 2025 | 143.00 | 151.00 | 140.00 | 144.00 | 144.00 | 1.41% | 44,088,700 |
| Oct 23, 2025 | 136.00 | 143.00 | 135.00 | 142.00 | 142.00 | 4.41% | 14,379,600 |
| Oct 22, 2025 | 138.00 | 138.00 | 134.00 | 136.00 | 136.00 | -0.73% | 5,703,900 |
| Oct 21, 2025 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 0.74% | 6,137,600 |
| Oct 20, 2025 | 130.00 | 138.00 | 129.00 | 136.00 | 136.00 | 4.62% | 17,990,300 |
| Oct 17, 2025 | 136.00 | 137.00 | 130.00 | 130.00 | 130.00 | -3.70% | 9,606,500 |
| Oct 16, 2025 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | - | 5,149,400 |
| Oct 15, 2025 | 132.00 | 135.00 | 129.00 | 135.00 | 135.00 | 2.27% | 9,868,200 |
| Oct 14, 2025 | 139.00 | 140.00 | 131.00 | 132.00 | 132.00 | -4.35% | 18,331,700 |
| Oct 13, 2025 | 141.00 | 142.00 | 137.00 | 138.00 | 138.00 | -4.17% | 15,623,000 |
| Oct 10, 2025 | 144.00 | 148.00 | 143.00 | 144.00 | 144.00 | - | 5,963,900 |
| Oct 9, 2025 | 146.00 | 150.00 | 143.00 | 144.00 | 144.00 | 0.70% | 22,891,500 |
| Oct 8, 2025 | 147.00 | 150.00 | 142.00 | 143.00 | 143.00 | -2.72% | 19,509,000 |
| Oct 7, 2025 | 141.00 | 151.00 | 140.00 | 147.00 | 147.00 | 4.26% | 39,748,000 |
| Oct 6, 2025 | 145.00 | 145.00 | 139.00 | 141.00 | 141.00 | -1.40% | 9,453,500 |
| Oct 3, 2025 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 0.70% | 7,540,600 |
| Oct 2, 2025 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | -0.70% | 7,685,600 |
| Oct 1, 2025 | 147.00 | 153.00 | 140.00 | 143.00 | 143.00 | -2.05% | 47,373,300 |
| Sep 30, 2025 | 138.00 | 146.00 | 134.00 | 146.00 | 146.00 | 5.80% | 45,304,900 |
| Sep 29, 2025 | 139.00 | 149.00 | 133.00 | 138.00 | 138.00 | -0.72% | 36,384,700 |
| Sep 26, 2025 | 140.00 | 144.00 | 136.00 | 139.00 | 139.00 | -0.71% | 22,604,400 |
| Sep 25, 2025 | 145.00 | 148.00 | 139.00 | 140.00 | 140.00 | -3.45% | 21,387,400 |
| Sep 24, 2025 | 155.00 | 155.00 | 145.00 | 145.00 | 145.00 | -4.61% | 26,667,300 |
| Sep 23, 2025 | 151.00 | 164.00 | 147.00 | 152.00 | 152.00 | 0.66% | 123,738,700 |
| Sep 22, 2025 | 148.00 | 154.00 | 142.00 | 151.00 | 151.00 | 2.03% | 37,135,300 |
| Sep 19, 2025 | 153.00 | 161.00 | 145.00 | 148.00 | 148.00 | -1.33% | 81,712,400 |
| Sep 18, 2025 | 179.00 | 183.00 | 147.00 | 150.00 | 150.00 | -7.98% | 183,799,100 |
| Sep 17, 2025 | 121.00 | 163.00 | 121.00 | 163.00 | 163.00 | 34.71% | 564,757,700 |
| Sep 16, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 3,183,600 |
| Sep 15, 2025 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | - | 2,642,000 |
| Sep 12, 2025 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 1,752,800 |
| Sep 11, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 0.83% | 2,276,000 |