PT FKS Food Sejahtera Tbk Class A AISA

IDX · Indonesia · Consumer Non-Durables

IDR 114.00-1.00 (-0.87%)

Market open· Oct 2, 2026, 4:28 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 114.00	-0.87%	IDR 116.00	IDR 116.00	IDR 112.00	1.19M
2026-10-01	IDR 115.00	0.00%	IDR 115.00	IDR 116.00	IDR 112.00	4.66M
2026-09-30	IDR 115.00	-0.86%	IDR 116.00	IDR 120.00	IDR 115.00	5.93M
2026-09-29	IDR 116.00	-1.69%	IDR 118.00	IDR 119.00	IDR 112.00	7.30M
2026-09-28	IDR 118.00	+1.72%	IDR 116.00	IDR 121.00	IDR 112.00	8.23M
2026-09-25	IDR 116.00	-3.33%	IDR 120.00	IDR 122.00	IDR 115.00	9.97M
2026-09-24	IDR 120.00	-3.23%	IDR 125.00	IDR 125.00	IDR 120.00	8.37M
2026-09-23	IDR 124.00	0.00%	IDR 128.00	IDR 140.00	IDR 123.00	52.30M
2026-09-22	IDR 124.00	-6.77%	IDR 131.00	IDR 131.00	IDR 122.00	28.24M
2026-09-21	IDR 133.00	+10.83%	IDR 124.00	IDR 146.00	IDR 123.00	225.40M
2026-09-18	IDR 120.00	+2.56%	IDR 117.00	IDR 132.00	IDR 116.00	148.81M
2026-09-17	IDR 117.00	+0.86%	IDR 117.00	IDR 121.00	IDR 115.00	11.26M
2026-09-16	IDR 116.00	+0.87%	IDR 115.00	IDR 117.00	IDR 114.00	2.44M
2026-09-15	IDR 115.00	-0.86%	IDR 117.00	IDR 117.00	IDR 115.00	993.00K
2026-09-14	IDR 116.00	0.00%	IDR 118.00	IDR 118.00	IDR 115.00	2.21M
2026-09-11	IDR 116.00	0.00%	IDR 117.00	IDR 118.00	IDR 114.00	5.43M
2026-09-10	IDR 116.00	-0.85%	IDR 118.00	IDR 118.00	IDR 116.00	3.94M
2026-09-09	IDR 117.00	0.00%	IDR 118.00	IDR 122.00	IDR 116.00	13.02M
2026-09-08	IDR 117.00	-0.85%	IDR 118.00	IDR 120.00	IDR 114.00	7.13M
2026-09-07	IDR 118.00	0.00%	IDR 118.00	IDR 120.00	IDR 117.00	2.26M
2026-09-04	IDR 118.00	-1.67%	IDR 120.00	IDR 120.00	IDR 118.00	2.67M
2026-09-03	IDR 120.00	0.00%	IDR 120.00	IDR 120.00	IDR 118.00	3.58M
2026-09-02	IDR 120.00	0.00%	IDR 121.00	IDR 122.00	IDR 119.00	2.70M
2026-09-01	IDR 120.00	+0.84%	IDR 120.00	IDR 123.00	IDR 118.00	8.27M
2026-08-31	IDR 119.00	+1.71%	IDR 117.00	IDR 120.00	IDR 117.00	4.33M
2026-08-28	IDR 117.00	-0.85%	IDR 119.00	IDR 120.00	IDR 117.00	3.68M
2026-08-27	IDR 118.00	+4.42%	IDR 111.00	IDR 119.00	IDR 111.00	5.64M
2026-08-26	IDR 113.00	-6.61%	IDR 121.00	IDR 121.00	IDR 113.00	8.41M
2026-08-24	IDR 121.00	+0.83%	IDR 121.00	IDR 122.00	IDR 119.00	3.53M
2026-08-21	IDR 120.00	-1.64%	IDR 122.00	IDR 126.00	IDR 119.00	13.20M
2026-08-20	IDR 122.00	0.00%	IDR 122.00	IDR 123.00	IDR 121.00	5.46M
2026-08-19	IDR 122.00	+1.67%	IDR 119.00	IDR 127.00	IDR 119.00	19.33M
2026-08-18	IDR 120.00	+0.84%	IDR 119.00	IDR 120.00	IDR 118.00	3.97M
2026-08-14	IDR 119.00	0.00%	IDR 118.00	IDR 119.00	IDR 116.00	2.78M
2026-08-13	IDR 119.00	-0.83%	IDR 122.00	IDR 122.00	IDR 118.00	7.03M
2026-08-12	IDR 120.00	+2.56%	IDR 117.00	IDR 124.00	IDR 116.00	30.89M
2026-08-11	IDR 117.00	0.00%	IDR 118.00	IDR 118.00	IDR 115.00	3.35M
2026-08-10	IDR 117.00	0.00%	IDR 117.00	IDR 119.00	IDR 116.00	4.21M
2026-08-07	IDR 117.00	+0.86%	IDR 116.00	IDR 119.00	IDR 115.00	4.19M
2026-08-06	IDR 116.00	-3.33%	IDR 120.00	IDR 120.00	IDR 116.00	7.93M
2026-08-05	IDR 120.00	-0.83%	IDR 122.00	IDR 124.00	IDR 120.00	13.07M
2026-08-04	IDR 121.00	+0.83%	IDR 121.00	IDR 122.00	IDR 119.00	6.64M
2026-08-03	IDR 120.00	+1.69%	IDR 119.00	IDR 122.00	IDR 119.00	10.54M
2026-07-31	IDR 118.00	-2.48%	IDR 122.00	IDR 123.00	IDR 118.00	13.21M
2026-07-30	IDR 121.00	-5.47%	IDR 132.00	IDR 135.00	IDR 119.00	52.69M
2026-07-29	IDR 128.00	+5.79%	IDR 121.00	IDR 137.00	IDR 116.00	166.46M
2026-07-28	IDR 121.00	+15.24%	IDR 105.00	IDR 141.00	IDR 105.00	340.54M
2026-07-27	IDR 105.00	-1.87%	IDR 107.00	IDR 107.00	IDR 104.00	2.24M
2026-07-24	IDR 107.00	-0.93%	IDR 108.00	IDR 109.00	IDR 106.00	3.98M
2026-07-23	IDR 108.00	-0.92%	IDR 110.00	IDR 112.00	IDR 107.00	10.34M
2026-07-22	IDR 109.00	0.00%	IDR 110.00	IDR 111.00	IDR 108.00	1.55M
2026-07-21	IDR 109.00	0.00%	IDR 109.00	IDR 113.00	IDR 108.00	3.20M
2026-07-20	IDR 109.00	+0.93%	IDR 108.00	IDR 110.00	IDR 107.00	2.37M
2026-07-17	IDR 108.00	0.00%	IDR 110.00	IDR 110.00	IDR 107.00	1.15M
2026-07-16	IDR 108.00	-0.92%	IDR 109.00	IDR 109.00	IDR 106.00	5.60M
2026-07-15	IDR 109.00	-1.80%	IDR 111.00	IDR 112.00	IDR 109.00	747.00K
2026-07-14	IDR 111.00	+0.91%	IDR 113.00	IDR 113.00	IDR 108.00	1.79M
2026-07-13	IDR 110.00	+1.85%	IDR 108.00	IDR 114.00	IDR 108.00	6.01M
2026-07-10	IDR 108.00	+1.89%	IDR 108.00	IDR 109.00	IDR 106.00	2.07M
2026-07-09	IDR 106.00	+2.91%	IDR 104.00	IDR 110.00	IDR 101.00	7.55M
2026-07-08	IDR 103.00	0.00%	IDR 103.00	IDR 108.00	IDR 101.00	3.69M
2026-07-07	IDR 103.00	+3.00%	IDR 100.00	IDR 106.00	IDR 99.00	4.02M
2026-07-06	IDR 100.00	+2.04%	IDR 98.00	IDR 102.00	IDR 97.00	2.40M
2026-07-03	IDR 98.00	+2.08%	IDR 95.00	IDR 101.00	IDR 95.00	3.68M
2026-07-02	IDR 96.00	0.00%	IDR 95.00	IDR 98.00	IDR 95.00	2.11M
2026-07-01	IDR 96.00	+2.13%	IDR 94.00	IDR 96.00	IDR 92.00	1.69M
2026-06-30	IDR 94.00	-3.09%	IDR 97.00	IDR 98.00	IDR 91.00	3.72M
2026-06-29	IDR 97.00	0.00%	IDR 97.00	IDR 99.00	IDR 95.00	1.49M
2026-06-26	IDR 97.00	-1.02%	IDR 97.00	IDR 98.00	IDR 95.00	2.06M
2026-06-25	IDR 98.00	+3.16%	IDR 96.00	IDR 100.00	IDR 96.00	2.33M
2026-06-24	IDR 95.00	-3.06%	IDR 98.00	IDR 102.00	IDR 95.00	2.04M
2026-06-23	IDR 98.00	0.00%	IDR 100.00	IDR 100.00	IDR 96.00	2.37M
2026-06-22	IDR 98.00	-2.97%	IDR 101.00	IDR 101.00	IDR 97.00	5.04M
2026-06-19	IDR 101.00	+1.00%	IDR 100.00	IDR 103.00	IDR 98.00	2.45M
2026-06-18	IDR 100.00	-1.96%	IDR 102.00	IDR 102.00	IDR 98.00	3.02M
2026-06-17	IDR 102.00	-2.86%	IDR 105.00	IDR 105.00	IDR 101.00	1.60M
2026-06-15	IDR 105.00	+3.96%	IDR 103.00	IDR 106.00	IDR 102.00	3.69M
2026-06-12	IDR 101.00	-0.98%	IDR 101.00	IDR 105.00	IDR 100.00	4.80M
2026-06-11	IDR 102.00	0.00%	IDR 102.00	IDR 103.00	IDR 98.00	1.57M
2026-06-10	IDR 102.00	+4.08%	IDR 98.00	IDR 104.00	IDR 98.00	1.91M
2026-06-09	IDR 98.00	+8.89%	IDR 89.00	IDR 100.00	IDR 86.00	4.44M
2026-06-08	IDR 90.00	-4.26%	IDR 94.00	IDR 111.00	IDR 87.00	17.68M
2026-06-05	IDR 94.00	-6.00%	IDR 100.00	IDR 100.00	IDR 94.00	3.92M
2026-06-04	IDR 100.00	0.00%	IDR 99.00	IDR 100.00	IDR 94.00	5.57M
2026-06-03	IDR 100.00	-5.66%	IDR 106.00	IDR 106.00	IDR 99.00	2.98M
2026-06-02	IDR 106.00	-0.93%	IDR 107.00	IDR 109.00	IDR 104.00	1.68M
2026-05-29	IDR 107.00	0.00%	IDR 107.00	IDR 107.00	IDR 102.00	1.84M
2026-05-28	IDR 107.00	0.00%	IDR 107.00	IDR 107.00	IDR 107.00	0
2026-05-27	IDR 107.00	0.00%	IDR 107.00	IDR 107.00	IDR 107.00	0
2026-05-26	IDR 107.00	-0.93%	IDR 108.00	IDR 110.00	IDR 107.00	2.46M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 114.00	-0.87%	IDR 116.00	IDR 116.00	IDR 112.00	1.19M
2026-10-01	IDR 115.00	0.00%	IDR 115.00	IDR 116.00	IDR 112.00	4.66M
2026-09-30	IDR 115.00	-0.86%	IDR 116.00	IDR 120.00	IDR 115.00	5.93M
2026-09-29	IDR 116.00	-1.69%	IDR 118.00	IDR 119.00	IDR 112.00	7.30M
2026-09-28	IDR 118.00	+1.72%	IDR 116.00	IDR 121.00	IDR 112.00	8.23M
2026-09-25	IDR 116.00	-3.33%	IDR 120.00	IDR 122.00	IDR 115.00	9.97M
2026-09-24	IDR 120.00	-3.23%	IDR 125.00	IDR 125.00	IDR 120.00	8.37M
2026-09-23	IDR 124.00	0.00%	IDR 128.00	IDR 140.00	IDR 123.00	52.30M
2026-09-22	IDR 124.00	-6.77%	IDR 131.00	IDR 131.00	IDR 122.00	28.24M
2026-09-21	IDR 133.00	+10.83%	IDR 124.00	IDR 146.00	IDR 123.00	225.40M
2026-09-18	IDR 120.00	+2.56%	IDR 117.00	IDR 132.00	IDR 116.00	148.81M
2026-09-17	IDR 117.00	+0.86%	IDR 117.00	IDR 121.00	IDR 115.00	11.26M
2026-09-16	IDR 116.00	+0.87%	IDR 115.00	IDR 117.00	IDR 114.00	2.44M
2026-09-15	IDR 115.00	-0.86%	IDR 117.00	IDR 117.00	IDR 115.00	993.00K
2026-09-14	IDR 116.00	0.00%	IDR 118.00	IDR 118.00	IDR 115.00	2.21M
2026-09-11	IDR 116.00	0.00%	IDR 117.00	IDR 118.00	IDR 114.00	5.43M
2026-09-10	IDR 116.00	-0.85%	IDR 118.00	IDR 118.00	IDR 116.00	3.94M
2026-09-09	IDR 117.00	0.00%	IDR 118.00	IDR 122.00	IDR 116.00	13.02M
2026-09-08	IDR 117.00	-0.85%	IDR 118.00	IDR 120.00	IDR 114.00	7.13M
2026-09-07	IDR 118.00	0.00%	IDR 118.00	IDR 120.00	IDR 117.00	2.26M
2026-09-04	IDR 118.00	-1.67%	IDR 120.00	IDR 120.00	IDR 118.00	2.67M
2026-09-03	IDR 120.00	0.00%	IDR 120.00	IDR 120.00	IDR 118.00	3.58M
2026-09-02	IDR 120.00	0.00%	IDR 121.00	IDR 122.00	IDR 119.00	2.70M
2026-09-01	IDR 120.00	+0.84%	IDR 120.00	IDR 123.00	IDR 118.00	8.27M
2026-08-31	IDR 119.00	+1.71%	IDR 117.00	IDR 120.00	IDR 117.00	4.33M
2026-08-28	IDR 117.00	-0.85%	IDR 119.00	IDR 120.00	IDR 117.00	3.68M
2026-08-27	IDR 118.00	+4.42%	IDR 111.00	IDR 119.00	IDR 111.00	5.64M
2026-08-26	IDR 113.00	-6.61%	IDR 121.00	IDR 121.00	IDR 113.00	8.41M
2026-08-24	IDR 121.00	+0.83%	IDR 121.00	IDR 122.00	IDR 119.00	3.53M
2026-08-21	IDR 120.00	-1.64%	IDR 122.00	IDR 126.00	IDR 119.00	13.20M
2026-08-20	IDR 122.00	0.00%	IDR 122.00	IDR 123.00	IDR 121.00	5.46M
2026-08-19	IDR 122.00	+1.67%	IDR 119.00	IDR 127.00	IDR 119.00	19.33M
2026-08-18	IDR 120.00	+0.84%	IDR 119.00	IDR 120.00	IDR 118.00	3.97M
2026-08-14	IDR 119.00	0.00%	IDR 118.00	IDR 119.00	IDR 116.00	2.78M
2026-08-13	IDR 119.00	-0.83%	IDR 122.00	IDR 122.00	IDR 118.00	7.03M
2026-08-12	IDR 120.00	+2.56%	IDR 117.00	IDR 124.00	IDR 116.00	30.89M
2026-08-11	IDR 117.00	0.00%	IDR 118.00	IDR 118.00	IDR 115.00	3.35M
2026-08-10	IDR 117.00	0.00%	IDR 117.00	IDR 119.00	IDR 116.00	4.21M
2026-08-07	IDR 117.00	+0.86%	IDR 116.00	IDR 119.00	IDR 115.00	4.19M
2026-08-06	IDR 116.00	-3.33%	IDR 120.00	IDR 120.00	IDR 116.00	7.93M
2026-08-05	IDR 120.00	-0.83%	IDR 122.00	IDR 124.00	IDR 120.00	13.07M
2026-08-04	IDR 121.00	+0.83%	IDR 121.00	IDR 122.00	IDR 119.00	6.64M
2026-08-03	IDR 120.00	+1.69%	IDR 119.00	IDR 122.00	IDR 119.00	10.54M
2026-07-31	IDR 118.00	-2.48%	IDR 122.00	IDR 123.00	IDR 118.00	13.21M
2026-07-30	IDR 121.00	-5.47%	IDR 132.00	IDR 135.00	IDR 119.00	52.69M
2026-07-29	IDR 128.00	+5.79%	IDR 121.00	IDR 137.00	IDR 116.00	166.46M
2026-07-28	IDR 121.00	+15.24%	IDR 105.00	IDR 141.00	IDR 105.00	340.54M
2026-07-27	IDR 105.00	-1.87%	IDR 107.00	IDR 107.00	IDR 104.00	2.24M
2026-07-24	IDR 107.00	-0.93%	IDR 108.00	IDR 109.00	IDR 106.00	3.98M
2026-07-23	IDR 108.00	-0.92%	IDR 110.00	IDR 112.00	IDR 107.00	10.34M
2026-07-22	IDR 109.00	0.00%	IDR 110.00	IDR 111.00	IDR 108.00	1.55M
2026-07-21	IDR 109.00	0.00%	IDR 109.00	IDR 113.00	IDR 108.00	3.20M
2026-07-20	IDR 109.00	+0.93%	IDR 108.00	IDR 110.00	IDR 107.00	2.37M
2026-07-17	IDR 108.00	0.00%	IDR 110.00	IDR 110.00	IDR 107.00	1.15M
2026-07-16	IDR 108.00	-0.92%	IDR 109.00	IDR 109.00	IDR 106.00	5.60M
2026-07-15	IDR 109.00	-1.80%	IDR 111.00	IDR 112.00	IDR 109.00	747.00K
2026-07-14	IDR 111.00	+0.91%	IDR 113.00	IDR 113.00	IDR 108.00	1.79M
2026-07-13	IDR 110.00	+1.85%	IDR 108.00	IDR 114.00	IDR 108.00	6.01M
2026-07-10	IDR 108.00	+1.89%	IDR 108.00	IDR 109.00	IDR 106.00	2.07M
2026-07-09	IDR 106.00	+2.91%	IDR 104.00	IDR 110.00	IDR 101.00	7.55M
2026-07-08	IDR 103.00	0.00%	IDR 103.00	IDR 108.00	IDR 101.00	3.69M
2026-07-07	IDR 103.00	+3.00%	IDR 100.00	IDR 106.00	IDR 99.00	4.02M
2026-07-06	IDR 100.00	+2.04%	IDR 98.00	IDR 102.00	IDR 97.00	2.40M
2026-07-03	IDR 98.00	+2.08%	IDR 95.00	IDR 101.00	IDR 95.00	3.68M
2026-07-02	IDR 96.00	0.00%	IDR 95.00	IDR 98.00	IDR 95.00	2.11M
2026-07-01	IDR 96.00	+2.13%	IDR 94.00	IDR 96.00	IDR 92.00	1.69M
2026-06-30	IDR 94.00	-3.09%	IDR 97.00	IDR 98.00	IDR 91.00	3.72M
2026-06-29	IDR 97.00	0.00%	IDR 97.00	IDR 99.00	IDR 95.00	1.49M
2026-06-26	IDR 97.00	-1.02%	IDR 97.00	IDR 98.00	IDR 95.00	2.06M
2026-06-25	IDR 98.00	+3.16%	IDR 96.00	IDR 100.00	IDR 96.00	2.33M
2026-06-24	IDR 95.00	-3.06%	IDR 98.00	IDR 102.00	IDR 95.00	2.04M
2026-06-23	IDR 98.00	0.00%	IDR 100.00	IDR 100.00	IDR 96.00	2.37M
2026-06-22	IDR 98.00	-2.97%	IDR 101.00	IDR 101.00	IDR 97.00	5.04M
2026-06-19	IDR 101.00	+1.00%	IDR 100.00	IDR 103.00	IDR 98.00	2.45M
2026-06-18	IDR 100.00	-1.96%	IDR 102.00	IDR 102.00	IDR 98.00	3.02M
2026-06-17	IDR 102.00	-2.86%	IDR 105.00	IDR 105.00	IDR 101.00	1.60M
2026-06-15	IDR 105.00	+3.96%	IDR 103.00	IDR 106.00	IDR 102.00	3.69M
2026-06-12	IDR 101.00	-0.98%	IDR 101.00	IDR 105.00	IDR 100.00	4.80M
2026-06-11	IDR 102.00	0.00%	IDR 102.00	IDR 103.00	IDR 98.00	1.57M
2026-06-10	IDR 102.00	+4.08%	IDR 98.00	IDR 104.00	IDR 98.00	1.91M
2026-06-09	IDR 98.00	+8.89%	IDR 89.00	IDR 100.00	IDR 86.00	4.44M
2026-06-08	IDR 90.00	-4.26%	IDR 94.00	IDR 111.00	IDR 87.00	17.68M
2026-06-05	IDR 94.00	-6.00%	IDR 100.00	IDR 100.00	IDR 94.00	3.92M
2026-06-04	IDR 100.00	0.00%	IDR 99.00	IDR 100.00	IDR 94.00	5.57M
2026-06-03	IDR 100.00	-5.66%	IDR 106.00	IDR 106.00	IDR 99.00	2.98M
2026-06-02	IDR 106.00	-0.93%	IDR 107.00	IDR 109.00	IDR 104.00	1.68M
2026-05-29	IDR 107.00	0.00%	IDR 107.00	IDR 107.00	IDR 102.00	1.84M
2026-05-28	IDR 107.00	0.00%	IDR 107.00	IDR 107.00	IDR 107.00	0
2026-05-27	IDR 107.00	0.00%	IDR 107.00	IDR 107.00	IDR 107.00	0
2026-05-26	IDR 107.00	-0.93%	IDR 108.00	IDR 110.00	IDR 107.00	2.46M