PT FKS Food Sejahtera Tbk (IDX:AISA)
Indonesia · Delayed Price · Currency is IDR 106.00
+2.00 (1.92%)
May 22, 2026, 4:05 PM WIB
PT FKS Food Sejahtera Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 105.00 | 106.00 | 100.00 | 106.00 | 106.00 | 1.92% | 4,514,400 |
| May 21, 2026 | 117.00 | 117.00 | 101.00 | 104.00 | 104.00 | -11.11% | 8,454,000 |
| May 20, 2026 | 114.00 | 124.00 | 113.00 | 117.00 | 117.00 | 2.63% | 4,406,600 |
| May 19, 2026 | 119.00 | 120.00 | 113.00 | 114.00 | 114.00 | -3.39% | 4,824,600 |
| May 18, 2026 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | -3.28% | 2,337,400 |
| May 13, 2026 | 121.00 | 125.00 | 121.00 | 122.00 | 122.00 | 0.83% | 3,952,800 |
| May 12, 2026 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 0.83% | 908,100 |
| May 11, 2026 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 0.84% | 4,149,700 |
| May 8, 2026 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -3.25% | 4,340,300 |
| May 7, 2026 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 2,903,400 |
| May 6, 2026 | 123.00 | 125.00 | 118.00 | 122.00 | 122.00 | -0.81% | 3,822,800 |
| May 5, 2026 | 121.00 | 125.00 | 119.00 | 123.00 | 123.00 | 1.65% | 2,973,900 |
| May 4, 2026 | 123.00 | 125.00 | 119.00 | 121.00 | 121.00 | -1.63% | 5,890,800 |
| Apr 30, 2026 | 128.00 | 128.00 | 122.00 | 123.00 | 123.00 | -3.15% | 4,154,700 |
| Apr 29, 2026 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 2,190,600 |
| Apr 28, 2026 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 2,928,200 |
| Apr 27, 2026 | 127.00 | 131.00 | 126.00 | 128.00 | 128.00 | 0.79% | 3,346,900 |
| Apr 24, 2026 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | -3.05% | 5,334,700 |
| Apr 23, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 5,343,500 |
| Apr 22, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 3,097,800 |
| Apr 21, 2026 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 1.55% | 6,155,000 |
| Apr 20, 2026 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 1,868,500 |
| Apr 17, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 1,856,000 |
| Apr 16, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 1,998,100 |
| Apr 15, 2026 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | - | 7,163,000 |
| Apr 14, 2026 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 1.56% | 4,075,500 |
| Apr 13, 2026 | 132.00 | 132.00 | 126.00 | 128.00 | 128.00 | -2.29% | 3,760,200 |
| Apr 10, 2026 | 129.00 | 134.00 | 129.00 | 131.00 | 131.00 | 3.15% | 6,763,800 |
| Apr 9, 2026 | 130.00 | 134.00 | 122.00 | 127.00 | 127.00 | 1.60% | 12,188,300 |
| Apr 8, 2026 | 119.00 | 127.00 | 119.00 | 125.00 | 125.00 | 5.93% | 6,873,200 |
| Apr 7, 2026 | 119.00 | 123.00 | 118.00 | 118.00 | 118.00 | -0.84% | 2,817,100 |
| Apr 6, 2026 | 118.00 | 121.00 | 116.00 | 119.00 | 119.00 | - | 4,804,700 |
| Apr 2, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 1,736,300 |
| Apr 1, 2026 | 120.00 | 124.00 | 120.00 | 120.00 | 120.00 | - | 2,178,000 |
| Mar 31, 2026 | 121.00 | 125.00 | 119.00 | 120.00 | 120.00 | -0.83% | 3,422,800 |
| Mar 30, 2026 | 122.00 | 127.00 | 119.00 | 121.00 | 121.00 | -0.82% | 2,199,500 |
| Mar 27, 2026 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 1,356,600 |
| Mar 26, 2026 | 123.00 | 128.00 | 122.00 | 122.00 | 122.00 | - | 2,843,400 |
| Mar 25, 2026 | 120.00 | 123.00 | 119.00 | 122.00 | 122.00 | 2.52% | 2,402,100 |
| Mar 17, 2026 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 0.85% | 2,116,500 |
| Mar 16, 2026 | 121.00 | 121.00 | 114.00 | 118.00 | 118.00 | -2.48% | 7,052,300 |
| Mar 13, 2026 | 123.00 | 123.00 | 118.00 | 121.00 | 121.00 | -2.42% | 5,034,900 |
| Mar 12, 2026 | 126.00 | 127.00 | 122.00 | 124.00 | 124.00 | -1.59% | 3,291,900 |
| Mar 11, 2026 | 125.00 | 135.00 | 125.00 | 126.00 | 126.00 | 0.80% | 6,488,200 |
| Mar 10, 2026 | 121.00 | 129.00 | 120.00 | 125.00 | 125.00 | 4.17% | 9,858,000 |
| Mar 9, 2026 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | -6.25% | 9,603,500 |
| Mar 6, 2026 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | -1.54% | 4,219,300 |
| Mar 5, 2026 | 127.00 | 132.00 | 127.00 | 130.00 | 130.00 | 2.36% | 5,875,300 |
| Mar 4, 2026 | 131.00 | 134.00 | 125.00 | 127.00 | 127.00 | -5.93% | 21,624,100 |
| Mar 3, 2026 | 136.00 | 138.00 | 132.00 | 135.00 | 135.00 | -1.46% | 9,629,900 |