PT FKS Food Sejahtera Tbk (IDX:AISA)
Indonesia
· Delayed Price · Currency is IDR 126.00
-1.00 (-0.79%)
Apr 29, 2026, 11:58 AM WIB
PT FKS Food Sejahtera Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 1,356,500 |
| 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% | 3,291,800 |
| 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 |
| 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 |