Price History - AISA

Kembali ke Company
Ticker: AISA
Company: PT FKS Food Sejahtera Tbk
Date Open High Low Close Volume Value
29-Dec-2021 196.00 199.00 190.00 192.00 18,572,100 0
28-Dec-2021 202.00 206.00 189.00 196.00 12,235,100 0
27-Dec-2021 198.00 202.00 197.00 202.00 2,042,700 0
24-Dec-2021 200.00 202.00 197.00 198.00 5,176,500 0
23-Dec-2021 202.00 204.00 199.00 199.00 4,770,400 0
22-Dec-2021 202.00 204.00 200.00 202.00 5,526,900 0
21-Dec-2021 204.00 206.00 202.00 202.00 3,613,400 0
20-Dec-2021 206.00 208.00 202.00 204.00 3,234,000 0
17-Dec-2021 204.00 206.00 202.00 206.00 1,895,500 0
16-Dec-2021 208.00 210.00 204.00 204.00 4,667,600 0
15-Dec-2021 204.00 208.00 204.00 208.00 2,794,400 0
14-Dec-2021 210.00 212.00 204.00 204.00 2,510,000 0
13-Dec-2021 204.00 212.00 202.00 208.00 4,499,700 0
10-Dec-2021 210.00 210.00 204.00 204.00 3,873,000 0
09-Dec-2021 204.00 210.00 204.00 206.00 3,370,900 0
08-Dec-2021 204.00 206.00 202.00 204.00 3,416,200 0
07-Dec-2021 206.00 206.00 202.00 204.00 8,462,900 0
06-Dec-2021 206.00 208.00 202.00 206.00 2,525,600 0
03-Dec-2021 208.00 210.00 206.00 206.00 2,189,100 0
02-Dec-2021 200.00 212.00 200.00 206.00 5,572,700 0
01-Dec-2021 208.00 210.00 204.00 204.00 7,604,700 0
30-Nov-2021 214.00 216.00 208.00 208.00 16,113,500 0
29-Nov-2021 216.00 216.00 212.00 214.00 7,094,100 0
26-Nov-2021 220.00 224.00 216.00 216.00 12,645,300 0
25-Nov-2021 224.00 226.00 220.00 220.00 6,611,100 0
24-Nov-2021 226.00 228.00 222.00 224.00 4,366,800 0
23-Nov-2021 226.00 228.00 220.00 224.00 6,647,600 0
22-Nov-2021 222.00 226.00 222.00 224.00 6,993,900 0
19-Nov-2021 222.00 224.00 220.00 222.00 8,327,200 0
18-Nov-2021 222.00 224.00 218.00 222.00 3,462,100 0
17-Nov-2021 220.00 224.00 218.00 220.00 7,455,800 0
16-Nov-2021 224.00 224.00 220.00 220.00 6,395,400 0
15-Nov-2021 228.00 230.00 222.00 222.00 7,286,000 0
12-Nov-2021 232.00 238.00 224.00 228.00 14,266,300 0
11-Nov-2021 222.00 238.00 222.00 232.00 45,779,200 0
10-Nov-2021 224.00 226.00 220.00 222.00 4,050,300 0
09-Nov-2021 224.00 228.00 222.00 224.00 4,641,600 0
08-Nov-2021 226.00 234.00 220.00 224.00 8,071,400 0
05-Nov-2021 218.00 224.00 216.00 222.00 7,932,600 0
04-Nov-2021 220.00 224.00 218.00 218.00 4,473,300 0
03-Nov-2021 220.00 224.00 216.00 220.00 6,263,200 0
02-Nov-2021 222.00 226.00 218.00 218.00 6,800,300 0
01-Nov-2021 224.00 228.00 220.00 222.00 5,123,500 0
29-Oct-2021 218.00 222.00 212.00 220.00 6,268,000 0
28-Oct-2021 238.00 240.00 218.00 220.00 29,030,300 0
27-Oct-2021 232.00 238.00 230.00 230.00 9,895,700 0
26-Oct-2021 238.00 242.00 232.00 232.00 10,991,600 0
25-Oct-2021 232.00 244.00 232.00 238.00 19,141,300 0
22-Oct-2021 236.00 236.00 228.00 232.00 18,555,100 0
21-Oct-2021 244.00 244.00 236.00 236.00 21,439,000 0
19-Oct-2021 248.00 248.00 238.00 242.00 13,247,800 0
18-Oct-2021 240.00 248.00 240.00 244.00 30,283,500 0
15-Oct-2021 240.00 246.00 236.00 240.00 15,564,300 0
14-Oct-2021 232.00 244.00 232.00 238.00 23,373,200 0
13-Oct-2021 246.00 246.00 238.00 240.00 21,991,500 0
12-Oct-2021 236.00 250.00 236.00 246.00 46,186,200 0
11-Oct-2021 236.00 246.00 232.00 236.00 29,690,800 0
08-Oct-2021 238.00 246.00 230.00 236.00 31,881,600 0
07-Oct-2021 232.00 256.00 232.00 236.00 113,863,200 0
06-Oct-2021 236.00 248.00 220.00 232.00 183,817,300 0
05-Oct-2021 210.00 240.00 206.00 234.00 227,357,100 0
04-Oct-2021 204.00 214.00 204.00 208.00 33,629,000 0
01-Oct-2021 202.00 206.00 200.00 204.00 6,558,600 0
30-Sep-2021 200.00 204.00 200.00 202.00 4,388,300 0
29-Sep-2021 206.00 206.00 199.00 200.00 11,081,000 0
28-Sep-2021 204.00 206.00 200.00 202.00 10,018,200 0
27-Sep-2021 202.00 208.00 202.00 204.00 12,665,300 0
24-Sep-2021 204.00 208.00 202.00 202.00 11,437,600 0
23-Sep-2021 204.00 206.00 202.00 204.00 8,504,800 0
22-Sep-2021 208.00 210.00 204.00 204.00 4,871,200 0
21-Sep-2021 208.00 208.00 204.00 206.00 8,129,900 0
20-Sep-2021 206.00 210.00 206.00 208.00 6,765,100 0
17-Sep-2021 210.00 210.00 206.00 206.00 6,925,600 0
16-Sep-2021 214.00 216.00 208.00 210.00 10,588,300 0
15-Sep-2021 212.00 218.00 212.00 214.00 10,330,400 0
14-Sep-2021 212.00 216.00 210.00 212.00 15,847,800 0
13-Sep-2021 208.00 220.00 208.00 212.00 25,790,200 0
10-Sep-2021 206.00 208.00 202.00 206.00 3,935,400 0
09-Sep-2021 204.00 208.00 204.00 206.00 5,105,400 0
08-Sep-2021 208.00 210.00 204.00 204.00 6,444,600 0
07-Sep-2021 214.00 214.00 208.00 208.00 6,189,200 0
06-Sep-2021 210.00 216.00 210.00 212.00 9,825,000 0
03-Sep-2021 210.00 220.00 208.00 210.00 37,527,600 0
02-Sep-2021 202.00 214.00 202.00 208.00 23,884,700 0
01-Sep-2021 204.00 206.00 200.00 202.00 5,194,600 0
31-Aug-2021 202.00 206.00 202.00 204.00 3,156,900 0
30-Aug-2021 202.00 206.00 202.00 202.00 4,744,600 0
27-Aug-2021 204.00 206.00 200.00 202.00 6,357,800 0
26-Aug-2021 208.00 208.00 204.00 204.00 5,039,900 0
25-Aug-2021 212.00 216.00 206.00 206.00 13,104,600 0
24-Aug-2021 206.00 214.00 206.00 210.00 10,921,200 0
23-Aug-2021 208.00 210.00 202.00 206.00 8,784,800 0
20-Aug-2021 200.00 208.00 194.00 206.00 14,766,700 0
19-Aug-2021 208.00 210.00 200.00 200.00 18,799,500 0
18-Aug-2021 214.00 214.00 202.00 208.00 15,125,600 0
16-Aug-2021 214.00 220.00 210.00 212.00 10,969,100 0
13-Aug-2021 220.00 224.00 214.00 214.00 14,111,300 0
12-Aug-2021 210.00 220.00 208.00 220.00 11,846,800 0
10-Aug-2021 212.00 216.00 206.00 210.00 10,595,500 0
09-Aug-2021 214.00 226.00 212.00 212.00 27,363,200 0