PT FKS Food Sejahtera Tbk (IDX:AISA)
Indonesia · Delayed Price · Currency is IDR 138.00
-1.00 (-0.72%)
Sep 29, 2025, 4:14 PM WIB
PT FKS Food Sejahtera Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 140.00 | 144.00 | 136.00 | 139.00 | 139.00 | -0.71% | 20,950,100 |
| 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 |
| Sep 10, 2025 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 0.84% | 1,799,700 |
| Sep 9, 2025 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | -1.65% | 7,599,500 |
| Sep 8, 2025 | 123.00 | 126.00 | 121.00 | 121.00 | 121.00 | -1.63% | 6,984,000 |
| Sep 4, 2025 | 121.00 | 130.00 | 121.00 | 123.00 | 123.00 | 1.65% | 23,626,100 |
| Sep 3, 2025 | 117.00 | 123.00 | 117.00 | 121.00 | 121.00 | 3.42% | 8,303,300 |
| Sep 2, 2025 | 119.00 | 121.00 | 115.00 | 117.00 | 117.00 | -1.68% | 21,201,500 |
| Sep 1, 2025 | 115.00 | 120.00 | 113.00 | 119.00 | 119.00 | -1.65% | 16,360,500 |
| Aug 29, 2025 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | -3.20% | 17,005,800 |
| Aug 28, 2025 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | - | 14,946,900 |
| Aug 27, 2025 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | - | 4,213,400 |
| Aug 26, 2025 | 128.00 | 130.00 | 124.00 | 125.00 | 125.00 | -2.34% | 8,015,100 |
| Aug 25, 2025 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 1.59% | 4,283,500 |
| Aug 22, 2025 | 128.00 | 131.00 | 126.00 | 126.00 | 126.00 | -1.56% | 4,964,200 |
| Aug 21, 2025 | 124.00 | 130.00 | 124.00 | 128.00 | 128.00 | 3.23% | 16,204,800 |
| Aug 20, 2025 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 0.81% | 5,088,500 |
| Aug 19, 2025 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 2.50% | 7,679,400 |
| Aug 15, 2025 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | -4.00% | 25,274,500 |
| Aug 14, 2025 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 8,711,300 |
| Aug 13, 2025 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 4,705,500 |
| Aug 12, 2025 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | -1.55% | 4,107,100 |
| Aug 11, 2025 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 3.20% | 2,874,800 |
| Aug 8, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 3,357,300 |
| Aug 7, 2025 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | -1.54% | 5,789,700 |
| Aug 6, 2025 | 125.00 | 130.00 | 123.00 | 130.00 | 130.00 | 4.00% | 13,258,400 |
| Aug 5, 2025 | 125.00 | 126.00 | 118.00 | 125.00 | 125.00 | - | 16,519,800 |
| Aug 4, 2025 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | - | 6,879,600 |
| Aug 1, 2025 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | -0.79% | 7,966,600 |
| Jul 31, 2025 | 130.00 | 131.00 | 124.00 | 126.00 | 126.00 | -2.33% | 9,974,400 |
| Jul 30, 2025 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | -3.73% | 12,992,200 |
| Jul 29, 2025 | 137.00 | 137.00 | 132.00 | 134.00 | 134.00 | -0.74% | 6,847,000 |
| Jul 28, 2025 | 147.00 | 149.00 | 126.00 | 135.00 | 135.00 | -8.16% | 59,522,100 |
| Jul 25, 2025 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | - | 1,577,800 |
| Jul 24, 2025 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | -0.68% | 1,895,700 |
| Jul 23, 2025 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | - | 1,728,500 |
| Jul 22, 2025 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | - | 3,957,400 |
| Jul 21, 2025 | 152.00 | 152.00 | 147.00 | 148.00 | 148.00 | -2.63% | 4,103,000 |
| Jul 18, 2025 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | -1.30% | 6,495,000 |
| Jul 17, 2025 | 155.00 | 156.00 | 152.00 | 154.00 | 154.00 | -0.65% | 5,918,800 |