Price History - AISA

Kembali ke Company
Ticker: AISA
Company: PT FKS Food Sejahtera Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 143.00 145.00 140.00 142.00 2,750,200 0
28-Dec-2022 147.00 150.00 139.00 143.00 14,939,400 0
27-Dec-2022 153.00 154.00 145.00 146.00 8,657,800 0
26-Dec-2022 153.00 153.00 150.00 152.00 2,285,800 0
23-Dec-2022 153.00 154.00 151.00 151.00 1,165,300 0
22-Dec-2022 153.00 156.00 151.00 153.00 3,335,900 0
21-Dec-2022 153.00 156.00 152.00 153.00 3,154,700 0
20-Dec-2022 152.00 153.00 150.00 153.00 2,286,700 0
19-Dec-2022 151.00 155.00 150.00 152.00 1,709,200 0
16-Dec-2022 152.00 154.00 150.00 151.00 1,699,000 0
15-Dec-2022 153.00 153.00 149.00 152.00 2,124,800 0
14-Dec-2022 155.00 155.00 152.00 153.00 3,678,300 0
13-Dec-2022 154.00 156.00 153.00 155.00 3,286,100 0
12-Dec-2022 155.00 157.00 150.00 154.00 2,567,500 0
09-Dec-2022 153.00 160.00 153.00 156.00 8,484,700 0
08-Dec-2022 150.00 154.00 148.00 153.00 6,192,500 0
07-Dec-2022 154.00 154.00 148.00 150.00 10,612,500 0
06-Dec-2022 159.00 160.00 150.00 154.00 13,737,200 0
05-Dec-2022 169.00 169.00 159.00 159.00 11,728,100 0
02-Dec-2022 167.00 171.00 167.00 168.00 5,288,800 0
01-Dec-2022 167.00 169.00 166.00 167.00 4,288,200 0
30-Nov-2022 171.00 173.00 167.00 167.00 8,891,100 0
29-Nov-2022 167.00 171.00 165.00 171.00 20,083,100 0
28-Nov-2022 166.00 169.00 165.00 167.00 8,738,300 0
25-Nov-2022 169.00 171.00 166.00 166.00 16,674,800 0
24-Nov-2022 174.00 174.00 166.00 169.00 18,938,500 0
23-Nov-2022 174.00 178.00 171.00 173.00 16,576,800 0
22-Nov-2022 175.00 178.00 173.00 173.00 5,118,700 0
21-Nov-2022 172.00 175.00 171.00 175.00 6,199,200 0
18-Nov-2022 175.00 175.00 172.00 172.00 5,305,500 0
17-Nov-2022 171.00 178.00 171.00 173.00 20,036,300 0
16-Nov-2022 172.00 173.00 170.00 171.00 4,231,300 0
15-Nov-2022 171.00 174.00 170.00 172.00 6,425,000 0
14-Nov-2022 177.00 177.00 170.00 171.00 11,497,400 0
11-Nov-2022 174.00 179.00 173.00 175.00 7,096,900 0
10-Nov-2022 179.00 181.00 174.00 174.00 12,465,600 0
09-Nov-2022 181.00 183.00 179.00 179.00 9,526,200 0
08-Nov-2022 179.00 184.00 177.00 181.00 19,103,800 0
07-Nov-2022 181.00 183.00 178.00 179.00 18,424,500 0
04-Nov-2022 170.00 183.00 169.00 181.00 50,057,300 0
03-Nov-2022 170.00 172.00 165.00 170.00 20,706,600 0
02-Nov-2022 170.00 175.00 170.00 170.00 10,232,100 0
01-Nov-2022 185.00 185.00 168.00 170.00 21,160,200 0
31-Oct-2022 170.00 176.00 170.00 174.00 16,827,600 0
28-Oct-2022 179.00 180.00 170.00 170.00 55,851,400 0
27-Oct-2022 192.00 192.00 180.00 180.00 60,571,000 0