Price History - AISA

Kembali ke Company
Ticker: AISA
Company: PT FKS Food Sejahtera Tbk
Date Open High Low Close Volume Value
01-Nov-2023 126.00 136.00 126.00 127.00 18,973,900 0
31-Oct-2023 133.00 144.00 132.00 132.00 59,320,900 0
30-Oct-2023 125.00 136.00 125.00 133.00 24,364,000 0
27-Oct-2023 120.00 133.00 120.00 133.00 45,944,000 0
26-Oct-2023 119.00 124.00 116.00 121.00 20,395,700 0
25-Oct-2023 116.00 140.00 114.00 119.00 155,157,900 0
24-Oct-2023 108.00 118.00 108.00 114.00 22,670,100 0
23-Oct-2023 110.00 112.00 105.00 108.00 4,862,100 0
20-Oct-2023 113.00 114.00 109.00 110.00 5,221,200 0
19-Oct-2023 116.00 118.00 112.00 112.00 7,960,900 0
18-Oct-2023 114.00 120.00 113.00 115.00 13,012,400 0
17-Oct-2023 115.00 116.00 113.00 114.00 1,973,200 0
16-Oct-2023 115.00 115.00 113.00 113.00 4,612,900 0
13-Oct-2023 115.00 121.00 114.00 114.00 24,053,800 0
12-Oct-2023 115.00 116.00 115.00 115.00 1,066,000 0
11-Oct-2023 116.00 117.00 115.00 115.00 1,306,500 0
10-Oct-2023 116.00 117.00 115.00 116.00 982,700 0
09-Oct-2023 117.00 118.00 115.00 115.00 1,707,800 0
06-Oct-2023 114.00 120.00 113.00 116.00 7,110,100 0
05-Oct-2023 116.00 121.00 112.00 113.00 18,573,000 0
04-Oct-2023 117.00 117.00 114.00 116.00 2,162,700 0
03-Oct-2023 119.00 119.00 115.00 116.00 3,042,400 0
02-Oct-2023 117.00 120.00 116.00 117.00 2,909,100 0
29-Sep-2023 116.00 117.00 114.00 117.00 1,163,900 0
27-Sep-2023 115.00 117.00 114.00 115.00 2,588,300 0
26-Sep-2023 117.00 119.00 114.00 115.00 3,329,400 0
25-Sep-2023 112.00 120.00 112.00 118.00 10,367,500 0
22-Sep-2023 111.00 121.00 111.00 120.00 3,099,600 0
21-Sep-2023 112.00 122.00 112.00 119.00 2,667,200 0
20-Sep-2023 119.00 122.00 119.00 121.00 2,419,400 0
19-Sep-2023 118.00 121.00 118.00 120.00 4,198,400 0
18-Sep-2023 121.00 122.00 116.00 116.00 8,247,200 0
15-Sep-2023 119.00 123.00 116.00 121.00 9,026,400 0
14-Sep-2023 127.00 129.00 114.00 119.00 15,291,400 0
13-Sep-2023 128.00 130.00 125.00 127.00 8,964,700 0
12-Sep-2023 123.00 132.00 122.00 127.00 30,425,900 0
11-Sep-2023 116.00 127.00 115.00 122.00 28,921,400 0
08-Sep-2023 111.00 119.00 111.00 115.00 37,024,500 0
07-Sep-2023 110.00 116.00 110.00 114.00 13,408,300 0
06-Sep-2023 122.00 122.00 111.00 114.00 24,317,000 0
05-Sep-2023 123.00 126.00 121.00 121.00 12,086,900 0
04-Sep-2023 131.00 131.00 121.00 123.00 18,028,100 0
01-Sep-2023 132.00 134.00 130.00 130.00 5,483,200 0
31-Aug-2023 132.00 135.00 131.00 132.00 19,435,500 0
30-Aug-2023 133.00 135.00 131.00 131.00 9,563,900 0
29-Aug-2023 133.00 139.00 132.00 133.00 13,762,400 0
28-Aug-2023 132.00 134.00 131.00 133.00 2,218,900 0
25-Aug-2023 137.00 138.00 131.00 132.00 15,708,700 0
24-Aug-2023 132.00 138.00 131.00 137.00 27,537,800 0
23-Aug-2023 136.00 136.00 129.00 132.00 19,291,300 0
22-Aug-2023 135.00 136.00 134.00 136.00 2,693,100 0
21-Aug-2023 136.00 136.00 134.00 135.00 2,239,300 0
18-Aug-2023 136.00 137.00 135.00 136.00 2,392,500 0
16-Aug-2023 135.00 137.00 135.00 136.00 2,580,500 0
15-Aug-2023 139.00 139.00 135.00 135.00 5,856,900 0
14-Aug-2023 136.00 139.00 136.00 137.00 5,041,100 0
11-Aug-2023 140.00 141.00 135.00 136.00 7,965,700 0
10-Aug-2023 141.00 142.00 139.00 140.00 2,637,500 0
09-Aug-2023 140.00 142.00 140.00 140.00 2,140,100 0
08-Aug-2023 141.00 143.00 139.00 140.00 3,541,600 0
07-Aug-2023 141.00 142.00 139.00 141.00 8,033,800 0
04-Aug-2023 143.00 143.00 141.00 141.00 2,206,900 0
03-Aug-2023 142.00 144.00 141.00 143.00 2,085,900 0
02-Aug-2023 143.00 145.00 141.00 142.00 3,003,900 0
01-Aug-2023 146.00 146.00 142.00 142.00 10,368,900 0
31-Jul-2023 147.00 149.00 145.00 145.00 5,881,600 0
28-Jul-2023 148.00 152.00 145.00 147.00 16,783,000 0
27-Jul-2023 144.00 149.00 143.00 147.00 9,174,100 0
26-Jul-2023 144.00 145.00 143.00 144.00 2,661,700 0
25-Jul-2023 146.00 146.00 143.00 144.00 3,699,100 0
24-Jul-2023 143.00 148.00 142.00 146.00 23,703,900 0
21-Jul-2023 143.00 143.00 141.00 143.00 2,625,100 0
20-Jul-2023 142.00 143.00 142.00 143.00 4,711,700 0
18-Jul-2023 143.00 144.00 142.00 142.00 1,957,800 0
17-Jul-2023 143.00 144.00 142.00 142.00 3,806,000 0
14-Jul-2023 143.00 144.00 142.00 143.00 2,476,400 0
13-Jul-2023 143.00 144.00 142.00 143.00 1,620,300 0
12-Jul-2023 143.00 144.00 142.00 142.00 2,510,100 0
11-Jul-2023 143.00 143.00 142.00 143.00 1,352,800 0
10-Jul-2023 144.00 144.00 141.00 143.00 4,377,500 0
07-Jul-2023 144.00 145.00 142.00 143.00 3,121,500 0
06-Jul-2023 144.00 145.00 143.00 144.00 2,338,800 0
05-Jul-2023 144.00 145.00 142.00 143.00 2,100,500 0
04-Jul-2023 143.00 144.00 142.00 144.00 1,255,500 0
03-Jul-2023 142.00 143.00 142.00 142.00 1,016,900 0
27-Jun-2023 143.00 144.00 142.00 142.00 1,389,000 0
26-Jun-2023 142.00 144.00 142.00 143.00 1,382,500 0
23-Jun-2023 142.00 144.00 141.00 141.00 2,391,700 0
22-Jun-2023 143.00 144.00 142.00 142.00 1,764,000 0
21-Jun-2023 142.00 143.00 142.00 143.00 2,090,500 0
20-Jun-2023 142.00 144.00 141.00 141.00 10,511,700 0
19-Jun-2023 144.00 145.00 142.00 143.00 2,202,200 0
16-Jun-2023 145.00 145.00 142.00 143.00 1,608,300 0
15-Jun-2023 143.00 144.00 142.00 143.00 2,393,000 0
14-Jun-2023 142.00 145.00 142.00 144.00 3,533,000 0
13-Jun-2023 145.00 146.00 143.00 143.00 2,923,900 0
12-Jun-2023 144.00 146.00 143.00 144.00 2,651,700 0
09-Jun-2023 145.00 145.00 143.00 144.00 3,508,400 0
08-Jun-2023 142.00 146.00 142.00 144.00 15,495,600 0
07-Jun-2023 144.00 144.00 142.00 142.00 2,908,500 0