PT FKS Food Sejahtera Tbk (AISA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 118.00 | 120.00 | 114.00 | 119.00 | 119.00 | 5,153,200 |
| 25 Apr 2024 | 116.00 | 122.00 | 116.00 | 119.00 | 119.00 | 4,958,700 |
| 24 Apr 2024 | 116.00 | 121.00 | 116.00 | 118.00 | 118.00 | 1,971,700 |
| 23 Apr 2024 | 110.00 | 121.00 | 110.00 | 118.00 | 118.00 | 4,832,400 |
| 22 Apr 2024 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 1,507,700 |
| 19 Apr 2024 | 121.00 | 124.00 | 119.00 | 120.00 | 120.00 | 2,716,300 |
| 18 Apr 2024 | 115.00 | 124.00 | 115.00 | 121.00 | 121.00 | 4,214,500 |
| 17 Apr 2024 | 122.00 | 124.00 | 117.00 | 118.00 | 118.00 | 7,976,400 |
| 16 Apr 2024 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 7,331,800 |
| 05 Apr 2024 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1,457,400 |
| 04 Apr 2024 | 120.00 | 128.00 | 120.00 | 120.00 | 120.00 | 9,350,400 |
| 03 Apr 2024 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 3,003,800 |
| 02 Apr 2024 | 121.00 | 123.00 | 119.00 | 122.00 | 122.00 | 2,731,300 |
| 01 Apr 2024 | 125.00 | 135.00 | 118.00 | 121.00 | 121.00 | 11,132,600 |
| 28 Mar 2024 | 133.00 | 133.00 | 123.00 | 125.00 | 125.00 | 14,534,400 |
| 27 Mar 2024 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 2,274,400 |
| 26 Mar 2024 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,756,000 |
| 25 Mar 2024 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 2,130,100 |
| 22 Mar 2024 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 2,452,500 |
| 21 Mar 2024 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 2,754,600 |
| 20 Mar 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 2,433,200 |
| 19 Mar 2024 | 122.00 | 132.00 | 122.00 | 130.00 | 130.00 | 4,165,100 |
| 18 Mar 2024 | 122.00 | 133.00 | 122.00 | 130.00 | 130.00 | 2,539,800 |
| 15 Mar 2024 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 4,547,800 |
| 14 Mar 2024 | 123.00 | 132.00 | 123.00 | 130.00 | 130.00 | 6,544,100 |
| 13 Mar 2024 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 3,106,300 |
| 08 Mar 2024 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 4,138,800 |
| 07 Mar 2024 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | 2,585,900 |
| 06 Mar 2024 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 2,861,700 |
| 05 Mar 2024 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 5,014,100 |
| 04 Mar 2024 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 8,228,300 |
| 01 Mar 2024 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | 1,819,200 |
| 29 Feb 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 4,770,800 |
| 28 Feb 2024 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 7,676,300 |
| 27 Feb 2024 | 131.00 | 138.00 | 131.00 | 133.00 | 133.00 | 24,940,000 |
| 26 Feb 2024 | 132.00 | 135.00 | 130.00 | 131.00 | 131.00 | 6,881,800 |
| 23 Feb 2024 | 132.00 | 137.00 | 129.00 | 132.00 | 132.00 | 15,661,000 |
| 22 Feb 2024 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 4,487,900 |
| 21 Feb 2024 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 6,449,600 |
| 20 Feb 2024 | 127.00 | 132.00 | 127.00 | 129.00 | 129.00 | 10,743,600 |
| 19 Feb 2024 | 130.00 | 131.00 | 126.00 | 127.00 | 127.00 | 4,975,600 |
| 16 Feb 2024 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 2,260,900 |
| 15 Feb 2024 | 132.00 | 133.00 | 129.00 | 132.00 | 132.00 | 3,294,000 |
| 13 Feb 2024 | 131.00 | 135.00 | 130.00 | 131.00 | 131.00 | 3,382,800 |
| 12 Feb 2024 | 121.00 | 135.00 | 121.00 | 133.00 | 133.00 | 7,347,100 |
| 07 Feb 2024 | 130.00 | 134.00 | 129.00 | 130.00 | 130.00 | 6,928,000 |
| 06 Feb 2024 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 3,836,900 |
| 05 Feb 2024 | 131.00 | 134.00 | 131.00 | 131.00 | 131.00 | 3,961,700 |
| 02 Feb 2024 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | 4,645,900 |
| 01 Feb 2024 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | 7,681,600 |
| 31 Jan 2024 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | 9,475,200 |
| 30 Jan 2024 | 132.00 | 138.00 | 131.00 | 132.00 | 132.00 | 18,481,400 |
| 29 Jan 2024 | 128.00 | 143.00 | 128.00 | 131.00 | 131.00 | 81,754,000 |
| 26 Jan 2024 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | 9,882,700 |
| 25 Jan 2024 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | 2,157,300 |
| 24 Jan 2024 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 5,209,100 |
| 23 Jan 2024 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | 13,306,000 |
| 22 Jan 2024 | 135.00 | 139.00 | 133.00 | 136.00 | 136.00 | 12,314,000 |
| 19 Jan 2024 | 133.00 | 138.00 | 133.00 | 135.00 | 135.00 | 12,570,700 |
| 18 Jan 2024 | 137.00 | 140.00 | 131.00 | 133.00 | 133.00 | 35,063,000 |
| 17 Jan 2024 | 129.00 | 153.00 | 129.00 | 135.00 | 135.00 | 210,349,200 |
| 16 Jan 2024 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 7,625,100 |
| 15 Jan 2024 | 132.00 | 134.00 | 128.00 | 130.00 | 130.00 | 12,124,900 |
| 12 Jan 2024 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | 10,270,200 |
| 11 Jan 2024 | 133.00 | 136.00 | 133.00 | 134.00 | 134.00 | 10,628,700 |
| 10 Jan 2024 | 128.00 | 140.00 | 128.00 | 133.00 | 133.00 | 38,206,300 |
| 09 Jan 2024 | 133.00 | 137.00 | 131.00 | 131.00 | 131.00 | 16,212,100 |
| 08 Jan 2024 | 132.00 | 140.00 | 132.00 | 135.00 | 135.00 | 16,107,900 |
| 05 Jan 2024 | 132.00 | 145.00 | 132.00 | 136.00 | 136.00 | 57,313,700 |
| 04 Jan 2024 | 143.00 | 146.00 | 133.00 | 137.00 | 137.00 | 59,462,400 |
| 03 Jan 2024 | 144.00 | 155.00 | 140.00 | 143.00 | 143.00 | 68,561,300 |
| 02 Jan 2024 | 134.00 | 158.00 | 134.00 | 144.00 | 144.00 | 74,759,800 |
| 29 Dec 2023 | 163.00 | 184.00 | 144.00 | 144.00 | 144.00 | 519,286,300 |
| 28 Dec 2023 | 121.00 | 167.00 | 121.00 | 162.00 | 162.00 | 372,941,000 |
| 27 Dec 2023 | 118.00 | 130.00 | 118.00 | 124.00 | 124.00 | 3,904,900 |
| 22 Dec 2023 | 126.00 | 131.00 | 126.00 | 127.00 | 127.00 | 3,002,000 |
| 21 Dec 2023 | 131.00 | 136.00 | 129.00 | 129.00 | 129.00 | 9,324,000 |
| 20 Dec 2023 | 130.00 | 139.00 | 130.00 | 134.00 | 134.00 | 3,211,800 |
| 19 Dec 2023 | 130.00 | 138.00 | 130.00 | 134.00 | 134.00 | 4,487,100 |
| 18 Dec 2023 | 141.00 | 143.00 | 136.00 | 136.00 | 136.00 | 6,499,400 |
| 15 Dec 2023 | 140.00 | 149.00 | 139.00 | 141.00 | 141.00 | 24,066,300 |
| 14 Dec 2023 | 135.00 | 140.00 | 135.00 | 139.00 | 139.00 | 3,717,100 |
| 13 Dec 2023 | 142.00 | 146.00 | 134.00 | 135.00 | 135.00 | 20,867,200 |
| 12 Dec 2023 | 143.00 | 149.00 | 136.00 | 137.00 | 137.00 | 20,465,500 |
| 11 Dec 2023 | 146.00 | 146.00 | 140.00 | 144.00 | 144.00 | 6,158,700 |
| 08 Dec 2023 | 150.00 | 150.00 | 141.00 | 141.00 | 141.00 | 6,188,200 |
| 07 Dec 2023 | 153.00 | 153.00 | 142.00 | 142.00 | 142.00 | 8,892,900 |
| 06 Dec 2023 | 146.00 | 152.00 | 146.00 | 146.00 | 146.00 | 5,427,300 |
| 05 Dec 2023 | 148.00 | 152.00 | 146.00 | 150.00 | 150.00 | 8,323,600 |
| 04 Dec 2023 | 149.00 | 156.00 | 148.00 | 148.00 | 148.00 | 12,330,400 |
| 01 Dec 2023 | 146.00 | 158.00 | 146.00 | 152.00 | 152.00 | 8,089,200 |
| 30 Nov 2023 | 156.00 | 159.00 | 155.00 | 155.00 | 155.00 | 5,986,400 |
| 29 Nov 2023 | 155.00 | 161.00 | 155.00 | 156.00 | 156.00 | 8,359,000 |
| 28 Nov 2023 | 155.00 | 160.00 | 155.00 | 156.00 | 156.00 | 6,353,800 |
| 27 Nov 2023 | 149.00 | 163.00 | 149.00 | 157.00 | 157.00 | 13,204,700 |
| 24 Nov 2023 | 167.00 | 167.00 | 157.00 | 158.00 | 158.00 | 20,557,800 |
| 23 Nov 2023 | 170.00 | 170.00 | 154.00 | 157.00 | 157.00 | 13,143,100 |
| 22 Nov 2023 | 159.00 | 169.00 | 159.00 | 160.00 | 160.00 | 31,589,200 |
| 21 Nov 2023 | 152.00 | 163.00 | 152.00 | 159.00 | 159.00 | 22,823,900 |
| 20 Nov 2023 | 159.00 | 160.00 | 152.00 | 152.00 | 152.00 | 10,048,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.