PT FKS Food Sejahtera Tbk (IDX:AISA)
Indonesia · Delayed Price · Currency is IDR 126.00
-2.00 (-1.56%)
Aug 8, 2025, 3:47 PM WIB
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | -1.54% | 4,853,800 |
| 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 |
| Jul 16, 2025 | 148.00 | 156.00 | 148.00 | 155.00 | 155.00 | 4.73% | 18,386,700 |
| Jul 15, 2025 | 143.00 | 153.00 | 143.00 | 148.00 | 148.00 | 2.07% | 10,539,000 |
| Jul 14, 2025 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | -0.68% | 2,874,300 |
| Jul 11, 2025 | 150.00 | 153.00 | 146.00 | 146.00 | 146.00 | -1.35% | 8,422,200 |
| Jul 10, 2025 | 141.00 | 148.00 | 140.00 | 148.00 | 148.00 | 6.47% | 9,925,200 |
| Jul 9, 2025 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | -0.71% | 1,425,300 |
| Jul 8, 2025 | 137.00 | 142.00 | 137.00 | 140.00 | 140.00 | 2.19% | 1,545,900 |
| Jul 7, 2025 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | -0.72% | 1,740,800 |
| Jul 4, 2025 | 141.00 | 143.00 | 137.00 | 138.00 | 138.00 | -2.13% | 2,352,900 |
| Jul 3, 2025 | 140.00 | 143.00 | 138.00 | 141.00 | 141.00 | 0.71% | 1,009,900 |
| Jul 2, 2025 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | -0.71% | 4,994,800 |
| Jul 1, 2025 | 142.00 | 144.00 | 137.00 | 141.00 | 141.00 | 0.71% | 4,091,700 |
| Jun 30, 2025 | 139.00 | 141.00 | 137.00 | 140.00 | 140.00 | 0.72% | 1,959,000 |
| Jun 26, 2025 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -0.71% | 2,071,800 |
| Jun 25, 2025 | 145.00 | 146.00 | 140.00 | 140.00 | 140.00 | -3.45% | 1,735,200 |
| Jun 24, 2025 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 4.32% | 2,195,100 |
| Jun 23, 2025 | 142.00 | 142.00 | 134.00 | 139.00 | 139.00 | -3.47% | 6,370,400 |
| Jun 20, 2025 | 144.00 | 145.00 | 141.00 | 144.00 | 144.00 | 0.70% | 2,278,300 |
| Jun 19, 2025 | 152.00 | 154.00 | 140.00 | 143.00 | 143.00 | -5.92% | 11,365,100 |
| Jun 18, 2025 | 150.00 | 154.00 | 148.00 | 152.00 | 152.00 | 1.33% | 4,132,800 |
| Jun 17, 2025 | 153.00 | 155.00 | 150.00 | 150.00 | 150.00 | -1.96% | 3,384,900 |
| Jun 16, 2025 | 155.00 | 159.00 | 150.00 | 153.00 | 153.00 | -1.29% | 8,008,400 |
| Jun 13, 2025 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | -2.52% | 4,231,400 |
| Jun 12, 2025 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | -0.63% | 3,223,900 |
| Jun 11, 2025 | 158.00 | 164.00 | 154.00 | 160.00 | 160.00 | 1.27% | 12,795,500 |
| Jun 10, 2025 | 151.00 | 162.00 | 147.00 | 158.00 | 158.00 | 5.33% | 24,402,000 |
| Jun 5, 2025 | 140.00 | 153.00 | 139.00 | 150.00 | 150.00 | 7.14% | 22,157,600 |
| Jun 4, 2025 | 133.00 | 142.00 | 131.00 | 140.00 | 140.00 | 5.26% | 9,457,100 |
| Jun 3, 2025 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 0.76% | 1,036,200 |
| Jun 2, 2025 | 134.00 | 136.00 | 130.00 | 132.00 | 132.00 | -1.49% | 2,722,800 |
| May 28, 2025 | 134.00 | 137.00 | 133.00 | 134.00 | 134.00 | - | 2,155,700 |
| May 27, 2025 | 133.00 | 137.00 | 133.00 | 134.00 | 134.00 | 0.75% | 3,088,500 |
| May 26, 2025 | 141.00 | 141.00 | 131.00 | 133.00 | 133.00 | -4.32% | 8,623,800 |
| May 23, 2025 | 140.00 | 144.00 | 139.00 | 139.00 | 139.00 | -0.71% | 5,659,600 |