PT FKS Food Sejahtera Tbk (IDX:AISA)
Indonesia · Delayed Price · Currency is IDR 94.00
-1.00 (-1.05%)
Oct 30, 2026, 4:14 PM WIB
PT FKS Food Sejahtera Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 95.00 | 96.00 | 90.00 | 94.00 | 94.00 | -1.05% | 3,395,300 |
| Oct 29, 2026 | 99.00 | 100.00 | 95.00 | 95.00 | 95.00 | -4.04% | 1,786,600 |
| Oct 28, 2026 | 101.00 | 101.00 | 95.00 | 99.00 | 99.00 | -1.00% | 2,279,700 |
| Oct 27, 2026 | 101.00 | 102.00 | 98.00 | 100.00 | 100.00 | -0.99% | 3,688,500 |
| Oct 26, 2026 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | -2.88% | 974,400 |
| Oct 23, 2026 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | - | 2,076,700 |
| Oct 22, 2026 | 102.00 | 104.00 | 100.00 | 104.00 | 104.00 | 1.96% | 1,088,800 |
| Oct 21, 2026 | 103.00 | 103.00 | 98.00 | 102.00 | 102.00 | -2.86% | 5,781,600 |
| Oct 20, 2026 | 96.00 | 109.00 | 95.00 | 105.00 | 105.00 | 11.70% | 12,019,200 |
| Oct 19, 2026 | 95.00 | 104.00 | 90.00 | 94.00 | 94.00 | -1.05% | 17,096,200 |
| Oct 16, 2026 | 107.00 | 107.00 | 91.00 | 95.00 | 95.00 | -11.21% | 12,464,700 |
| Oct 15, 2026 | 110.00 | 111.00 | 105.00 | 107.00 | 107.00 | -2.73% | 3,846,500 |
| Oct 14, 2026 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 1,367,200 |
| Oct 13, 2026 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | -1.79% | 4,876,300 |
| Oct 12, 2026 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 3,456,000 |
| Oct 9, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 1,725,200 |
| Oct 8, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 2,506,500 |
| Oct 7, 2026 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | -3.36% | 3,295,700 |
| Oct 6, 2026 | 114.00 | 119.00 | 114.00 | 119.00 | 119.00 | 4.39% | 3,847,800 |
| Oct 5, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 1,663,900 |
| Oct 2, 2026 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 2,536,400 |
| Oct 1, 2026 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | - | 4,659,200 |
| Sep 30, 2026 | 116.00 | 120.00 | 115.00 | 115.00 | 115.00 | -0.86% | 5,929,400 |
| Sep 29, 2026 | 118.00 | 119.00 | 112.00 | 116.00 | 116.00 | -1.69% | 7,299,600 |
| Sep 28, 2026 | 116.00 | 121.00 | 112.00 | 118.00 | 118.00 | 1.72% | 8,150,100 |
| Sep 25, 2026 | 120.00 | 122.00 | 115.00 | 116.00 | 116.00 | -3.33% | 9,974,200 |
| Sep 24, 2026 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -3.23% | 8,370,000 |
| Sep 23, 2026 | 128.00 | 140.00 | 123.00 | 124.00 | 124.00 | - | 52,303,900 |
| Sep 22, 2026 | 131.00 | 131.00 | 122.00 | 124.00 | 124.00 | -6.77% | 28,238,500 |
| 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 |