PT FKS Food Sejahtera Tbk (IDX:AISA)
Indonesia · Delayed Price · Currency is IDR 123.00
-10.00 (-7.52%)
Sep 22, 2026, 3:21 PM WIB
PT FKS Food Sejahtera Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 131.00 | 131.00 | 124.00 | 125.00 | - | -6.02% | 20,933,300 |
| Sep 21, 2026 | 124.00 | 146.00 | 123.00 | 133.00 | 133.00 | 10.83% | 225,388,300 |
| Sep 18, 2026 | 117.00 | 132.00 | 116.00 | 120.00 | 120.00 | 2.56% | 144,148,200 |
| Sep 17, 2026 | 117.00 | 121.00 | 115.00 | 117.00 | 117.00 | 0.86% | 11,255,900 |
| Sep 16, 2026 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 0.87% | 2,441,700 |
| Sep 15, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 993,000 |
| Sep 14, 2026 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 2,203,700 |
| Sep 11, 2026 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | - | 3,980,400 |
| Sep 10, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 3,794,300 |
| Sep 9, 2026 | 118.00 | 122.00 | 116.00 | 117.00 | 117.00 | - | 13,021,800 |
| Sep 8, 2026 | 118.00 | 120.00 | 114.00 | 117.00 | 117.00 | -0.85% | 7,125,900 |
| Sep 7, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | - | 2,259,900 |
| Sep 4, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 2,674,000 |
| Sep 3, 2026 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 3,584,500 |
| Sep 2, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 2,772,100 |
| Sep 1, 2026 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 0.84% | 8,272,400 |
| Aug 31, 2026 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1.71% | 4,327,800 |
| Aug 28, 2026 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 3,678,600 |
| Aug 27, 2026 | 111.00 | 119.00 | 111.00 | 118.00 | 118.00 | 4.42% | 5,635,600 |
| Aug 26, 2026 | 121.00 | 121.00 | 113.00 | 113.00 | 113.00 | -6.61% | 8,413,500 |
| Aug 24, 2026 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 3,531,200 |
| Aug 21, 2026 | 122.00 | 126.00 | 119.00 | 120.00 | 120.00 | -1.64% | 13,198,000 |
| Aug 20, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 5,460,800 |
| Aug 19, 2026 | 119.00 | 127.00 | 119.00 | 122.00 | 122.00 | 1.67% | 19,334,800 |
| Aug 18, 2026 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 3,966,300 |
| Aug 14, 2026 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | - | 2,775,700 |
| Aug 13, 2026 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | -0.83% | 6,053,200 |
| Aug 12, 2026 | 117.00 | 124.00 | 116.00 | 120.00 | 120.00 | 2.56% | 30,894,300 |
| Aug 11, 2026 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 3,354,000 |
| Aug 10, 2026 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 4,205,500 |
| Aug 7, 2026 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 0.86% | 4,189,500 |
| Aug 6, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -3.33% | 7,933,900 |
| Aug 5, 2026 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | -0.83% | 13,067,100 |
| Aug 4, 2026 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 6,639,700 |
| Aug 3, 2026 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 1.69% | 10,541,100 |
| Jul 31, 2026 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | -2.48% | 13,205,900 |
| Jul 30, 2026 | 132.00 | 135.00 | 119.00 | 121.00 | 121.00 | -5.47% | 52,689,800 |
| Jul 29, 2026 | 121.00 | 137.00 | 116.00 | 128.00 | 128.00 | 5.79% | 166,459,400 |
| Jul 28, 2026 | 105.00 | 141.00 | 105.00 | 121.00 | 121.00 | 15.24% | 340,539,600 |
| Jul 27, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.87% | 2,238,600 |
| Jul 24, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 3,977,900 |
| Jul 23, 2026 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | -0.92% | 10,237,700 |
| Jul 22, 2026 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | - | 1,553,000 |
| Jul 21, 2026 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | - | 3,197,500 |
| Jul 20, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 2,374,000 |
| Jul 17, 2026 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 1,156,800 |
| Jul 16, 2026 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | -0.92% | 5,597,500 |
| Jul 15, 2026 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 747,000 |
| Jul 14, 2026 | 113.00 | 113.00 | 108.00 | 111.00 | 111.00 | 0.91% | 1,788,100 |
| Jul 13, 2026 | 108.00 | 114.00 | 108.00 | 110.00 | 110.00 | 1.85% | 6,012,000 |