Price History - AISA

Kembali ke Company
Ticker: AISA
Company: PT FKS Food Sejahtera Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 143.00 144.00 141.00 142.00 4,179,700 0
15-Mar-2023 146.00 147.00 142.00 143.00 3,858,500 0
14-Mar-2023 151.00 152.00 141.00 144.00 13,720,700 0
13-Mar-2023 156.00 157.00 150.00 150.00 7,848,600 0
10-Mar-2023 160.00 160.00 154.00 155.00 5,890,600 0
09-Mar-2023 152.00 160.00 151.00 158.00 27,006,700 0
08-Mar-2023 153.00 154.00 151.00 151.00 2,924,300 0
07-Mar-2023 154.00 156.00 151.00 152.00 4,737,100 0
06-Mar-2023 154.00 156.00 152.00 154.00 3,953,700 0
03-Mar-2023 151.00 155.00 150.00 155.00 4,780,400 0
02-Mar-2023 160.00 161.00 150.00 151.00 16,386,700 0
01-Mar-2023 155.00 162.00 152.00 160.00 15,192,100 0
28-Feb-2023 161.00 163.00 155.00 155.00 16,599,800 0
27-Feb-2023 165.00 168.00 160.00 161.00 26,036,200 0
24-Feb-2023 167.00 169.00 162.00 165.00 30,432,500 0
23-Feb-2023 165.00 175.00 165.00 166.00 46,060,300 0
22-Feb-2023 162.00 170.00 160.00 164.00 34,197,500 0
21-Feb-2023 171.00 171.00 162.00 162.00 28,627,300 0
20-Feb-2023 162.00 170.00 160.00 167.00 50,497,200 0
17-Feb-2023 158.00 165.00 157.00 160.00 26,670,600 0
16-Feb-2023 160.00 162.00 156.00 157.00 6,462,800 0
15-Feb-2023 151.00 160.00 150.00 160.00 24,133,200 0
14-Feb-2023 149.00 151.00 145.00 150.00 5,486,200 0
13-Feb-2023 152.00 154.00 148.00 149.00 3,634,800 0
10-Feb-2023 158.00 158.00 150.00 150.00 7,961,500 0
09-Feb-2023 159.00 161.00 155.00 158.00 8,188,500 0
08-Feb-2023 160.00 162.00 158.00 159.00 3,902,900 0
07-Feb-2023 163.00 163.00 155.00 158.00 7,531,600 0
06-Feb-2023 154.00 165.00 153.00 161.00 29,514,800 0
03-Feb-2023 153.00 155.00 152.00 154.00 2,201,200 0
02-Feb-2023 150.00 155.00 150.00 153.00 5,552,500 0
01-Feb-2023 148.00 150.00 148.00 149.00 2,115,100 0
31-Jan-2023 152.00 153.00 148.00 148.00 2,670,700 0
30-Jan-2023 153.00 157.00 151.00 151.00 6,242,200 0
27-Jan-2023 148.00 153.00 148.00 153.00 4,875,700 0
26-Jan-2023 147.00 150.00 147.00 147.00 1,897,700 0
25-Jan-2023 152.00 156.00 147.00 147.00 10,648,400 0
24-Jan-2023 148.00 152.00 147.00 150.00 6,442,300 0
20-Jan-2023 143.00 151.00 143.00 147.00 13,959,800 0
19-Jan-2023 142.00 144.00 141.00 143.00 2,346,100 0
18-Jan-2023 142.00 144.00 140.00 142.00 3,090,400 0
17-Jan-2023 140.00 143.00 139.00 142.00 3,647,200 0
16-Jan-2023 141.00 142.00 139.00 139.00 3,574,700 0
13-Jan-2023 141.00 141.00 139.00 141.00 1,486,400 0
12-Jan-2023 142.00 143.00 139.00 140.00 1,674,900 0
11-Jan-2023 141.00 142.00 139.00 142.00 2,196,000 0
10-Jan-2023 141.00 142.00 138.00 141.00 5,396,500 0
09-Jan-2023 142.00 143.00 140.00 141.00 4,554,300 0
06-Jan-2023 141.00 143.00 140.00 142.00 3,101,400 0
05-Jan-2023 146.00 146.00 140.00 141.00 5,739,900 0
04-Jan-2023 147.00 148.00 145.00 146.00 2,275,400 0
03-Jan-2023 147.00 149.00 145.00 147.00 5,023,500 0
02-Jan-2023 145.00 147.00 140.00 145.00 3,835,300 0
30-Dec-2022 142.00 144.00 141.00 143.00 1,351,600 0