PT FKS Food Sejahtera Tbk (IDX:AISA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
124.00
-1.00 (-0.80%)
Aug 29, 2025, 9:48 AM WIB

PT FKS Food Sejahtera Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025125.00125.00124.00124.00124.00-0.80%499,700
Aug 27, 2025125.00126.00124.00125.00125.00-2,808,400
Aug 26, 2025128.00130.00124.00125.00125.00-2.34%8,015,100
Aug 25, 2025128.00129.00126.00128.00128.001.59%4,283,500
Aug 22, 2025128.00131.00126.00126.00126.00-1.56%4,964,200
Aug 21, 2025124.00130.00124.00128.00128.003.23%16,204,800
Aug 20, 2025123.00125.00121.00124.00124.000.81%5,088,500
Aug 19, 2025120.00124.00120.00123.00123.002.50%7,679,400
Aug 15, 2025127.00127.00120.00120.00120.00-4.00%25,274,500
Aug 14, 2025127.00128.00125.00125.00125.00-1.57%8,711,300
Aug 13, 2025127.00128.00126.00127.00127.00-4,705,500
Aug 12, 2025130.00130.00126.00127.00127.00-1.55%4,107,100
Aug 11, 2025125.00130.00125.00129.00129.003.20%2,874,800
Aug 8, 2025128.00128.00125.00125.00125.00-2.34%3,357,300
Aug 7, 2025132.00132.00127.00128.00128.00-1.54%5,789,700
Aug 6, 2025125.00130.00123.00130.00130.004.00%13,258,400
Aug 5, 2025125.00126.00118.00125.00125.00-16,519,800
Aug 4, 2025126.00128.00123.00125.00125.00-6,879,600
Aug 1, 2025125.00130.00123.00125.00125.00-0.79%7,966,600
Jul 31, 2025130.00131.00124.00126.00126.00-2.33%9,974,400
Jul 30, 2025134.00134.00129.00129.00129.00-3.73%12,992,200
Jul 29, 2025137.00137.00132.00134.00134.00-0.74%6,847,000
Jul 28, 2025147.00149.00126.00135.00135.00-8.16%59,522,100
Jul 25, 2025147.00149.00146.00147.00147.00-1,577,800
Jul 24, 2025148.00150.00146.00147.00147.00-0.68%1,895,700
Jul 23, 2025149.00149.00146.00148.00148.00-1,728,500
Jul 22, 2025149.00150.00146.00148.00148.00-3,957,400
Jul 21, 2025152.00152.00147.00148.00148.00-2.63%4,103,000
Jul 18, 2025155.00156.00150.00152.00152.00-1.30%6,495,000
Jul 17, 2025155.00156.00152.00154.00154.00-0.65%5,918,800
Jul 16, 2025148.00156.00148.00155.00155.004.73%18,386,700
Jul 15, 2025143.00153.00143.00148.00148.002.07%10,539,000
Jul 14, 2025146.00147.00144.00145.00145.00-0.68%2,874,300
Jul 11, 2025150.00153.00146.00146.00146.00-1.35%8,422,200
Jul 10, 2025141.00148.00140.00148.00148.006.47%9,925,200
Jul 9, 2025140.00140.00137.00139.00139.00-0.71%1,425,300
Jul 8, 2025137.00142.00137.00140.00140.002.19%1,545,900
Jul 7, 2025140.00141.00137.00137.00137.00-0.72%1,740,800
Jul 4, 2025141.00143.00137.00138.00138.00-2.13%2,352,900
Jul 3, 2025140.00143.00138.00141.00141.000.71%1,009,900
Jul 2, 2025140.00143.00138.00140.00140.00-0.71%4,994,800
Jul 1, 2025142.00144.00137.00141.00141.000.71%4,091,700
Jun 30, 2025139.00141.00137.00140.00140.000.72%1,959,000
Jun 26, 2025142.00142.00139.00139.00139.00-0.71%2,071,800
Jun 25, 2025145.00146.00140.00140.00140.00-3.45%1,735,200
Jun 24, 2025143.00145.00143.00145.00145.004.32%2,195,100
Jun 23, 2025142.00142.00134.00139.00139.00-3.47%6,370,400
Jun 20, 2025144.00145.00141.00144.00144.000.70%2,278,300
Jun 19, 2025152.00154.00140.00143.00143.00-5.92%11,365,100
Jun 18, 2025150.00154.00148.00152.00152.001.33%4,132,800