Price History - AISA

Kembali ke Company
Ticker: AISA
Company: PT FKS Food Sejahtera Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 143.00 144.00 142.00 143.00 2,666,300 0
05-Jun-2023 142.00 144.00 142.00 143.00 2,974,000 0
31-May-2023 142.00 146.00 141.00 142.00 17,237,000 0
30-May-2023 142.00 143.00 141.00 141.00 3,832,500 0
29-May-2023 141.00 144.00 141.00 142.00 3,304,600 0
26-May-2023 143.00 143.00 141.00 141.00 6,714,100 0
25-May-2023 143.00 144.00 142.00 142.00 3,933,300 0
24-May-2023 145.00 145.00 142.00 143.00 3,003,200 0
23-May-2023 142.00 147.00 142.00 144.00 15,907,000 0
22-May-2023 142.00 145.00 141.00 142.00 3,620,500 0
19-May-2023 142.00 144.00 141.00 141.00 3,796,200 0
17-May-2023 142.00 146.00 139.00 142.00 7,661,100 0
16-May-2023 143.00 143.00 141.00 142.00 3,837,700 0
15-May-2023 142.00 147.00 141.00 142.00 20,195,700 0
12-May-2023 142.00 144.00 141.00 142.00 1,390,700 0
11-May-2023 142.00 144.00 140.00 142.00 4,452,900 0
10-May-2023 142.00 144.00 142.00 142.00 1,741,600 0
09-May-2023 141.00 147.00 140.00 143.00 7,506,100 0
08-May-2023 144.00 145.00 140.00 141.00 14,104,800 0
05-May-2023 145.00 146.00 143.00 144.00 1,690,400 0
04-May-2023 146.00 147.00 144.00 144.00 2,077,400 0
03-May-2023 146.00 149.00 142.00 144.00 5,863,500 0
02-May-2023 151.00 152.00 144.00 145.00 6,788,600 0
28-Apr-2023 149.00 151.00 147.00 149.00 5,383,600 0
27-Apr-2023 146.00 150.00 144.00 149.00 4,626,400 0
26-Apr-2023 142.00 146.00 142.00 145.00 1,219,700 0
18-Apr-2023 145.00 146.00 143.00 144.00 1,448,600 0
17-Apr-2023 144.00 147.00 143.00 145.00 3,417,000 0
14-Apr-2023 144.00 146.00 142.00 143.00 3,840,000 0
13-Apr-2023 146.00 147.00 144.00 144.00 5,853,800 0
12-Apr-2023 146.00 148.00 145.00 146.00 2,397,700 0
11-Apr-2023 146.00 149.00 145.00 145.00 5,298,400 0
10-Apr-2023 146.00 153.00 145.00 148.00 16,432,600 0
06-Apr-2023 145.00 150.00 143.00 146.00 8,664,200 0
05-Apr-2023 147.00 147.00 142.00 145.00 4,380,100 0
04-Apr-2023 151.00 155.00 146.00 147.00 23,653,400 0
03-Apr-2023 150.00 152.00 146.00 150.00 9,936,700 0
31-Mar-2023 153.00 158.00 151.00 151.00 14,489,000 0
30-Mar-2023 147.00 153.00 145.00 153.00 10,597,100 0
29-Mar-2023 146.00 147.00 145.00 147.00 2,517,300 0
28-Mar-2023 146.00 147.00 145.00 146.00 1,436,300 0
27-Mar-2023 147.00 148.00 144.00 146.00 1,824,600 0
24-Mar-2023 146.00 146.00 142.00 146.00 1,715,200 0
21-Mar-2023 144.00 146.00 144.00 145.00 847,500 0
20-Mar-2023 147.00 147.00 142.00 144.00 3,424,800 0
17-Mar-2023 142.00 148.00 142.00 146.00 3,621,400 0