PT FKS Food Sejahtera Tbk (IDX:AISA)
Indonesia
· Delayed Price · Currency is IDR 128.00
-2.00 (-1.54%)
At close: Mar 6, 2026
PT FKS Food Sejahtera Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 139.00 | 140.00 | 130.00 | 137.00 | 137.00 | -4.20% | 15,340,200 |
| Feb 27, 2026 | 141.00 | 148.00 | 139.00 | 143.00 | 143.00 | 1.42% | 20,217,700 |
| Feb 26, 2026 | 143.00 | 143.00 | 139.00 | 141.00 | 141.00 | -0.70% | 9,916,100 |
| Feb 25, 2026 | 144.00 | 145.00 | 141.00 | 142.00 | 142.00 | -0.70% | 14,673,100 |
| Feb 24, 2026 | 148.00 | 149.00 | 143.00 | 143.00 | 143.00 | -2.05% | 14,450,100 |
| Feb 23, 2026 | 148.00 | 151.00 | 144.00 | 146.00 | 146.00 | 2.10% | 25,140,800 |
| Feb 20, 2026 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 1.42% | 16,167,400 |
| Feb 19, 2026 | 140.00 | 147.00 | 138.00 | 141.00 | 141.00 | 0.71% | 37,340,900 |
| Feb 18, 2026 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | - | 7,575,700 |
| Feb 13, 2026 | 138.00 | 144.00 | 138.00 | 140.00 | 140.00 | 1.45% | 14,718,400 |
| Feb 12, 2026 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | -1.43% | 6,444,300 |
| Feb 11, 2026 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | - | 9,625,000 |
| Feb 10, 2026 | 142.00 | 144.00 | 138.00 | 140.00 | 140.00 | -0.71% | 9,367,100 |
| Feb 9, 2026 | 138.00 | 143.00 | 135.00 | 141.00 | 141.00 | 2.17% | 11,042,000 |
| Feb 6, 2026 | 139.00 | 143.00 | 135.00 | 138.00 | 138.00 | -1.43% | 12,746,000 |
| Feb 5, 2026 | 138.00 | 143.00 | 137.00 | 140.00 | 140.00 | 1.45% | 21,629,600 |
| Feb 4, 2026 | 136.00 | 147.00 | 136.00 | 138.00 | 138.00 | 2.22% | 40,361,200 |
| Feb 3, 2026 | 131.00 | 138.00 | 128.00 | 135.00 | 135.00 | 3.05% | 11,678,900 |
| Feb 2, 2026 | 141.00 | 142.00 | 130.00 | 131.00 | 131.00 | -6.43% | 12,798,500 |
| Jan 30, 2026 | 136.00 | 143.00 | 136.00 | 140.00 | 140.00 | 2.94% | 10,774,500 |
| Jan 29, 2026 | 143.00 | 143.00 | 123.00 | 136.00 | 136.00 | -5.56% | 43,951,300 |
| Jan 28, 2026 | 150.00 | 154.00 | 140.00 | 144.00 | 144.00 | -7.10% | 35,511,800 |
| Jan 27, 2026 | 148.00 | 158.00 | 144.00 | 155.00 | 155.00 | 4.73% | 45,367,400 |
| Jan 26, 2026 | 155.00 | 155.00 | 147.00 | 148.00 | 148.00 | -2.63% | 15,736,600 |
| Jan 23, 2026 | 154.00 | 158.00 | 144.00 | 152.00 | 152.00 | - | 38,536,000 |
| Jan 22, 2026 | 159.00 | 167.00 | 152.00 | 152.00 | 152.00 | -3.18% | 59,143,900 |
| Jan 21, 2026 | 155.00 | 163.00 | 150.00 | 157.00 | 157.00 | 1.95% | 84,056,800 |
| Jan 20, 2026 | 151.00 | 162.00 | 150.00 | 154.00 | 154.00 | 3.36% | 65,682,200 |
| Jan 19, 2026 | 152.00 | 168.00 | 141.00 | 149.00 | 149.00 | -2.61% | 157,874,400 |
| Jan 15, 2026 | 139.00 | 166.00 | 137.00 | 153.00 | 153.00 | 11.68% | 343,549,700 |
| Jan 14, 2026 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | - | 3,616,200 |
| Jan 13, 2026 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 0.74% | 6,383,300 |
| Jan 12, 2026 | 139.00 | 140.00 | 135.00 | 136.00 | 136.00 | -2.16% | 7,262,200 |
| Jan 9, 2026 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 2.21% | 6,421,100 |
| Jan 8, 2026 | 138.00 | 139.00 | 136.00 | 136.00 | 136.00 | -1.45% | 5,729,500 |
| Jan 7, 2026 | 139.00 | 142.00 | 137.00 | 138.00 | 138.00 | 0.73% | 12,778,700 |
| Jan 6, 2026 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | - | 8,291,100 |
| Jan 5, 2026 | 137.00 | 137.00 | 133.00 | 137.00 | 137.00 | 1.48% | 9,612,100 |
| Jan 2, 2026 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | 6,720,500 |
| Dec 30, 2025 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.75% | 3,281,500 |
| Dec 29, 2025 | 135.00 | 137.00 | 131.00 | 133.00 | 133.00 | -1.48% | 11,642,600 |
| Dec 24, 2025 | 140.00 | 141.00 | 128.00 | 135.00 | 135.00 | -3.57% | 20,305,800 |
| Dec 23, 2025 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | -1.41% | 7,798,400 |
| Dec 22, 2025 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | - | 7,341,400 |
| Dec 19, 2025 | 146.00 | 146.00 | 140.00 | 142.00 | 142.00 | - | 6,208,800 |
| Dec 18, 2025 | 147.00 | 147.00 | 141.00 | 142.00 | 142.00 | -1.39% | 6,867,700 |
| Dec 17, 2025 | 143.00 | 146.00 | 142.00 | 144.00 | 144.00 | 0.70% | 11,248,600 |
| Dec 16, 2025 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | 0.70% | 4,986,600 |
| Dec 15, 2025 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | - | 11,615,400 |
| Dec 12, 2025 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 15,382,100 |
| Dec 11, 2025 | 144.00 | 144.00 | 137.00 | 141.00 | 141.00 | -0.70% | 20,902,000 |
| Dec 10, 2025 | 144.00 | 149.00 | 140.00 | 142.00 | 142.00 | -2.07% | 31,775,200 |
| Dec 9, 2025 | 149.00 | 150.00 | 144.00 | 145.00 | 145.00 | -2.68% | 11,026,900 |
| Dec 8, 2025 | 146.00 | 152.00 | 142.00 | 149.00 | 149.00 | 2.76% | 18,057,800 |
| Dec 5, 2025 | 147.00 | 150.00 | 144.00 | 145.00 | 145.00 | -1.36% | 10,656,000 |
| Dec 4, 2025 | 149.00 | 153.00 | 141.00 | 147.00 | 147.00 | -0.68% | 21,669,600 |
| Dec 3, 2025 | 144.00 | 152.00 | 141.00 | 148.00 | 148.00 | 2.78% | 34,370,900 |
| Dec 2, 2025 | 147.00 | 149.00 | 143.00 | 144.00 | 144.00 | -1.37% | 13,499,600 |
| Dec 1, 2025 | 152.00 | 155.00 | 145.00 | 146.00 | 146.00 | -1.35% | 42,783,500 |
| Nov 28, 2025 | 145.00 | 154.00 | 144.00 | 148.00 | 148.00 | 3.50% | 63,988,800 |
| Nov 27, 2025 | 144.00 | 145.00 | 141.00 | 143.00 | 143.00 | - | 9,633,100 |
| Nov 26, 2025 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | - | 3,793,800 |
| Nov 25, 2025 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | -0.69% | 7,463,400 |
| Nov 24, 2025 | 141.00 | 144.00 | 140.00 | 144.00 | 144.00 | 3.60% | 7,452,900 |
| Nov 21, 2025 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | -0.71% | 2,217,000 |
| Nov 20, 2025 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | - | 6,430,500 |
| Nov 19, 2025 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | -1.41% | 6,549,800 |
| Nov 18, 2025 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | - | 7,358,700 |
| Nov 17, 2025 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | - | 5,443,400 |
| Nov 14, 2025 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | -0.70% | 4,762,200 |
| Nov 13, 2025 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | - | 5,547,100 |
| Nov 12, 2025 | 141.00 | 146.00 | 141.00 | 143.00 | 143.00 | 0.70% | 10,723,300 |
| Nov 11, 2025 | 143.00 | 145.00 | 140.00 | 142.00 | 142.00 | -0.70% | 12,137,600 |
| Nov 10, 2025 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | -1.38% | 9,886,300 |
| Nov 7, 2025 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 3,371,300 |
| Nov 6, 2025 | 144.00 | 148.00 | 144.00 | 145.00 | 145.00 | 0.69% | 11,246,300 |
| Nov 5, 2025 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.37% | 5,150,000 |
| Nov 4, 2025 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | 1.39% | 8,061,100 |
| Nov 3, 2025 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | -0.69% | 9,896,400 |
| Oct 31, 2025 | 148.00 | 153.00 | 141.00 | 145.00 | 145.00 | 2.84% | 45,412,500 |
| Oct 30, 2025 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | - | 5,309,900 |
| Oct 29, 2025 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.70% | 4,844,400 |
| Oct 28, 2025 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | - | 5,426,700 |
| Oct 27, 2025 | 147.00 | 148.00 | 140.00 | 142.00 | 142.00 | -1.39% | 14,704,100 |
| Oct 24, 2025 | 143.00 | 151.00 | 140.00 | 144.00 | 144.00 | 1.41% | 44,088,700 |
| Oct 23, 2025 | 136.00 | 143.00 | 135.00 | 142.00 | 142.00 | 4.41% | 14,379,600 |
| Oct 22, 2025 | 138.00 | 138.00 | 134.00 | 136.00 | 136.00 | -0.73% | 5,703,900 |
| Oct 21, 2025 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 0.74% | 6,137,600 |
| Oct 20, 2025 | 130.00 | 138.00 | 129.00 | 136.00 | 136.00 | 4.62% | 17,990,300 |
| Oct 17, 2025 | 136.00 | 137.00 | 130.00 | 130.00 | 130.00 | -3.70% | 9,606,500 |
| 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 |