Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PT FKS Food Sejahtera Tbk (AISA.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
154.00+1.00 (+0.65%)
At close: 03:08PM WIB
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023153.00155.00152.00154.00154.002,201,200
Feb 02, 2023150.00155.00150.00153.00153.005,552,500
Feb 01, 2023------
Jan 31, 2023152.00153.00148.00148.00148.002,670,700
Jan 30, 2023153.00157.00151.00151.00151.006,242,200
Jan 27, 2023148.00153.00148.00153.00153.004,875,700
Jan 26, 2023147.00150.00147.00147.00147.001,897,700
Jan 25, 2023152.00156.00147.00147.00147.0010,648,400
Jan 24, 2023148.00152.00147.00150.00150.006,442,300
Jan 20, 2023143.00151.00143.00147.00147.0013,959,800
Jan 19, 2023142.00144.00141.00143.00143.002,346,100
Jan 18, 2023142.00144.00140.00142.00142.003,090,400
Jan 17, 2023140.00143.00139.00142.00142.003,647,200
Jan 16, 2023141.00142.00139.00139.00139.003,574,700
Jan 13, 2023141.00141.00139.00141.00141.001,486,400
Jan 12, 2023142.00143.00139.00140.00140.001,674,900
Jan 11, 2023141.00142.00139.00142.00142.002,196,000
Jan 10, 2023141.00142.00138.00141.00141.005,396,500
Jan 09, 2023142.00143.00140.00141.00141.004,554,300
Jan 06, 2023141.00143.00140.00142.00142.003,101,400
Jan 05, 2023146.00146.00140.00141.00141.005,739,900
Jan 04, 2023147.00148.00145.00146.00146.002,275,400
Jan 03, 2023147.00149.00145.00147.00147.005,023,500
Jan 02, 2023145.00147.00140.00145.00145.003,835,300
Dec 30, 2022142.00144.00141.00143.00143.001,351,600
Dec 29, 2022143.00145.00140.00142.00142.002,750,200
Dec 28, 2022147.00150.00139.00143.00143.0014,939,400
Dec 27, 2022153.00154.00145.00146.00146.008,657,800
Dec 26, 2022153.00153.00150.00152.00152.002,285,800
Dec 23, 2022153.00154.00151.00151.00151.001,165,300
Dec 22, 2022153.00156.00151.00153.00153.003,335,900
Dec 21, 2022153.00156.00152.00153.00153.003,154,700
Dec 20, 2022152.00153.00150.00153.00153.002,286,700
Dec 19, 2022151.00155.00150.00152.00152.001,709,200
Dec 16, 2022152.00154.00150.00151.00151.001,699,000
Dec 15, 2022153.00153.00149.00152.00152.002,124,800
Dec 14, 2022155.00155.00152.00153.00153.003,678,300
Dec 13, 2022154.00156.00153.00155.00155.003,286,100
Dec 12, 2022155.00157.00150.00154.00154.002,567,500
Dec 09, 2022153.00160.00153.00156.00156.008,484,700
Dec 08, 2022150.00154.00148.00153.00153.006,192,500
Dec 07, 2022154.00154.00148.00150.00150.0010,612,500
Dec 06, 2022159.00160.00150.00154.00154.0013,737,200
Dec 05, 2022169.00169.00159.00159.00159.0011,728,100
Dec 02, 2022167.00171.00167.00168.00168.005,288,800
Dec 01, 2022167.00169.00166.00167.00167.004,288,200
Nov 30, 2022171.00173.00167.00167.00167.008,891,100
Nov 29, 2022167.00171.00165.00171.00171.0020,083,100
Nov 28, 2022166.00169.00165.00167.00167.008,738,300
Nov 25, 2022169.00171.00166.00166.00166.0016,674,800
Nov 24, 2022174.00174.00166.00169.00169.0018,938,500
Nov 23, 2022174.00178.00171.00173.00173.0016,576,800
Nov 22, 2022175.00178.00173.00173.00173.005,118,700
Nov 21, 2022172.00175.00171.00175.00175.006,199,200
Nov 18, 2022175.00175.00172.00172.00172.005,305,500
Nov 17, 2022171.00178.00171.00173.00173.0020,036,300
Nov 16, 2022172.00173.00170.00171.00171.004,231,300
Nov 15, 2022171.00174.00170.00172.00172.006,425,000
Nov 14, 2022177.00177.00170.00171.00171.0011,497,400
Nov 11, 2022174.00179.00173.00175.00175.007,096,900
Nov 10, 2022179.00181.00174.00174.00174.0012,465,600
Nov 09, 2022181.00183.00179.00179.00179.009,526,200
Nov 08, 2022179.00184.00177.00181.00181.0019,103,800
Nov 07, 2022181.00183.00178.00179.00179.0018,424,500
Nov 04, 2022170.00183.00169.00181.00181.0050,057,300
Nov 03, 2022170.00172.00165.00170.00170.0020,706,600
Nov 02, 2022170.00175.00170.00170.00170.0010,232,100
Nov 01, 2022185.00185.00168.00170.00170.0021,160,200
Oct 31, 2022170.00176.00170.00174.00174.0016,827,600
Oct 28, 2022179.00180.00170.00170.00170.0055,851,400
Oct 27, 2022192.00192.00180.00180.00180.0060,571,000
Oct 26, 2022190.00194.00188.00190.00190.0023,602,200
Oct 25, 2022196.00197.00188.00190.00190.0028,202,600
Oct 24, 2022198.00200.00191.00194.00194.0039,163,500
Oct 21, 2022194.00212.00193.00197.00197.00153,883,600
Oct 20, 2022190.00196.00187.00193.00193.0057,810,400
Oct 19, 2022190.00196.00187.00188.00188.0088,191,700
Oct 18, 2022185.00194.00185.00189.00189.00101,937,200
Oct 17, 2022182.00187.00178.00183.00183.0026,139,500
Oct 14, 2022191.00192.00182.00182.00182.0030,912,900
Oct 13, 2022187.00196.00182.00189.00189.00120,449,700
Oct 12, 2022178.00193.00176.00186.00186.00172,381,500
Oct 11, 2022185.00187.00177.00179.00179.0053,487,300
Oct 10, 2022187.00190.00180.00184.00184.0076,266,900
Oct 07, 2022180.00198.00175.00186.00186.00356,801,900
Oct 06, 2022177.00182.00173.00176.00176.0042,094,100
Oct 05, 2022183.00183.00170.00177.00177.0057,997,100
Oct 04, 2022191.00193.00176.00176.00176.00107,345,600
Oct 03, 2022164.00185.00164.00184.00184.00220,279,600
Sep 30, 2022149.00182.00149.00164.00164.00364,302,100
Sep 29, 2022145.00151.00144.00149.00149.0019,811,300
Sep 28, 2022146.00148.00143.00145.00145.006,013,400
Sep 27, 2022139.00147.00139.00143.00143.0015,694,000
Sep 26, 2022147.00152.00144.00144.00144.0016,120,000
Sep 23, 2022144.00152.00144.00146.00146.0015,170,000
Sep 22, 2022142.00147.00142.00144.00144.006,431,600
Sep 21, 2022145.00146.00143.00144.00144.006,419,400
Sep 20, 2022143.00146.00143.00145.00145.007,279,100
Sep 19, 2022140.00146.00140.00146.00146.006,789,500
Sep 16, 2022142.00144.00142.00142.00142.002,713,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement