PT FKS Food Sejahtera Tbk (IDX:AISA)
Indonesia · Delayed Price · Currency is IDR 136.00
+6.00 (4.62%)
Oct 20, 2025, 4:12 PM WIB
PT FKS Food Sejahtera Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 136.00 | 137.00 | 130.00 | 130.00 | 130.00 | -3.70% | 8,277,900 |
| 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 |
| 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 |