Stock listing
IDX:AISA PT FKS Food Sejahtera Tbk Saham
Follow PT FKS Food Sejahtera Tbk into a list and get an email when it puts out news.
Share price · IDX:AISA
90.00 IDR +2.00 (+2.3%)
Close on Nov 5, 2026
- Day range
- 88.00 – 93.00 IDRNov 5, 2026
- Volume
- 1.27M sharesNov 5, 2026
- Market cap
- —Left out: price × shares is far from the company's reported size
- 52-week range
- 85.00 – 168.00 IDRLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- 1.50B IDRMedian day 3.97M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · IDX:AISA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 90.00 | +2.00 | +2.3% | 88.00 | 93.00 | 88.00 | 1,269,400 | |
| 88.00 | -3.00 | -3.3% | 90.00 | 90.00 | 85.00 | 3,929,700 | |
| 91.00 | -1.00 | -1.1% | 92.00 | 94.00 | 88.00 | 1,473,100 | |
| 92.00 | -2.00 | -2.1% | 93.00 | 95.00 | 90.00 | 1,607,700 | |
| 94.00 | -1.00 | -1.1% | 95.00 | 96.00 | 90.00 | 3,395,200 | |
| 95.00 | -4.00 | -4.0% | 99.00 | 100.00 | 95.00 | 1,786,600 | |
| 99.00 | -1.00 | -1.0% | 101.00 | 101.00 | 95.00 | 2,279,700 | |
| 100.00 | -1.00 | -1.0% | 101.00 | 102.00 | 98.00 | 3,688,500 | |
| 101.00 | -3.00 | -2.9% | 104.00 | 104.00 | 100.00 | 974,400 | |
| 104.00 | 0.00 | 0.0% | 104.00 | 106.00 | 102.00 | 2,076,700 | |
| 104.00 | +2.00 | +2.0% | 102.00 | 104.00 | 100.00 | 1,088,800 | |
| 102.00 | -3.00 | -2.9% | 103.00 | 103.00 | 98.00 | 5,781,600 | |
| 105.00 | +11.00 | +11.7% | 96.00 | 109.00 | 95.00 | 12,019,200 | |
| 94.00 | -1.00 | -1.1% | 95.00 | 104.00 | 90.00 | 17,096,200 | |
| 95.00 | -12.00 | -11.2% | 107.00 | 107.00 | 91.00 | 12,464,700 | |
| 107.00 | -3.00 | -2.7% | 110.00 | 111.00 | 105.00 | 3,846,500 | |
| 110.00 | 0.00 | 0.0% | 111.00 | 112.00 | 109.00 | 1,367,200 | |
| 110.00 | -2.00 | -1.8% | 112.00 | 113.00 | 108.00 | 4,876,300 | |
| 112.00 | -2.00 | -1.8% | 115.00 | 115.00 | 111.00 | 3,456,000 | |
| 114.00 | +1.00 | +0.9% | 114.00 | 115.00 | 113.00 | 1,725,200 | |
| 113.00 | -2.00 | -1.7% | 116.00 | 116.00 | 113.00 | 2,506,500 | |
| 115.00 | -4.00 | -3.4% | 120.00 | 120.00 | 115.00 | 3,295,700 | |
| 119.00 | +5.00 | +4.4% | 114.00 | 119.00 | 114.00 | 3,847,800 | |
| 114.00 | +1.00 | +0.9% | 113.00 | 115.00 | 113.00 | 1,663,900 | |
| 113.00 | -2.00 | -1.7% | 116.00 | 116.00 | 112.00 | 2,536,400 | |
| 115.00 | 0.00 | 0.0% | 115.00 | 116.00 | 112.00 | 4,659,200 | |
| 115.00 | -1.00 | -0.9% | 116.00 | 120.00 | 115.00 | 5,929,400 | |
| 116.00 | -2.00 | -1.7% | 118.00 | 119.00 | 112.00 | 7,299,600 | |
| 118.00 | +2.00 | +1.7% | 116.00 | 121.00 | 112.00 | 8,231,600 | |
| 116.00 | -4.00 | -3.3% | 120.00 | 122.00 | 115.00 | 9,974,200 | |
| 120.00 | -4.00 | -3.2% | 125.00 | 125.00 | 120.00 | 8,370,000 | |
| 124.00 | 0.00 | 0.0% | 128.00 | 140.00 | 123.00 | 52,303,900 | |
| 124.00 | -9.00 | -6.8% | 131.00 | 131.00 | 122.00 | 28,238,500 | |
| 133.00 | +13.00 | +10.8% | 124.00 | 146.00 | 123.00 | 225,395,300 | |
| 120.00 | +3.00 | +2.6% | 117.00 | 132.00 | 116.00 | 148,810,300 | |
| 117.00 | +1.00 | +0.9% | 117.00 | 121.00 | 115.00 | 11,256,600 | |
| 116.00 | +1.00 | +0.9% | 115.00 | 117.00 | 114.00 | 2,441,700 | |
| 115.00 | -1.00 | -0.9% | 117.00 | 117.00 | 115.00 | 993,000 | |
| 116.00 | 0.00 | 0.0% | 118.00 | 118.00 | 115.00 | 2,205,700 | |
| 116.00 | 0.00 | 0.0% | 117.00 | 118.00 | 114.00 | 5,428,200 | |
| 116.00 | -1.00 | -0.9% | 118.00 | 118.00 | 116.00 | 3,939,600 | |
| 117.00 | 0.00 | 0.0% | 118.00 | 122.00 | 116.00 | 13,022,200 | |
| 117.00 | -1.00 | -0.8% | 118.00 | 120.00 | 114.00 | 7,125,900 | |
| 118.00 | 0.00 | 0.0% | 118.00 | 120.00 | 117.00 | 2,259,900 | |
| 118.00 | -2.00 | -1.7% | 120.00 | 120.00 | 118.00 | 2,674,000 | |
| 120.00 | 0.00 | 0.0% | 120.00 | 120.00 | 118.00 | 3,584,500 | |
| 120.00 | 0.00 | 0.0% | 120.00 | 122.00 | 119.00 | 2,772,100 | |
| 120.00 | +1.00 | +0.8% | 120.00 | 123.00 | 118.00 | 8,272,400 | |
| 119.00 | +2.00 | +1.7% | 117.00 | 120.00 | 117.00 | 4,327,800 | |
| 117.00 | -1.00 | -0.8% | 119.00 | 120.00 | 117.00 | 3,678,600 | |
| 118.00 | +5.00 | +4.4% | 111.00 | 119.00 | 111.00 | 5,635,600 | |
| 113.00 | -8.00 | -6.6% | 121.00 | 121.00 | 113.00 | 8,413,500 | |
| 121.00 | +1.00 | +0.8% | 121.00 | 122.00 | 119.00 | 3,531,200 | |
| 120.00 | -2.00 | -1.6% | 122.00 | 126.00 | 119.00 | 13,198,000 | |
| 122.00 | 0.00 | 0.0% | 122.00 | 123.00 | 121.00 | 5,460,800 | |
| 122.00 | +2.00 | +1.7% | 119.00 | 127.00 | 119.00 | 19,334,800 | |
| 120.00 | +1.00 | +0.8% | 119.00 | 120.00 | 118.00 | 3,966,300 | |
| 119.00 | 0.00 | 0.0% | 118.00 | 119.00 | 116.00 | 2,775,700 | |
| 119.00 | -1.00 | -0.8% | 122.00 | 122.00 | 118.00 | 7,030,200 | |
| 120.00 | +3.00 | +2.6% | 117.00 | 124.00 | 116.00 | 30,894,300 | |
| 117.00 | 0.00 | 0.0% | 118.00 | 118.00 | 115.00 | 3,354,000 | |
| 117.00 | 0.00 | 0.0% | 117.00 | 119.00 | 116.00 | 4,205,500 | |
| 117.00 | +1.00 | +0.9% | 116.00 | 119.00 | 115.00 | 4,189,500 | |
| 116.00 | -4.00 | -3.3% | 120.00 | 120.00 | 116.00 | 7,933,900 | |
| 120.00 | -1.00 | -0.8% | 122.00 | 124.00 | 120.00 | 13,067,100 |
- Ticker
- IDX:AISA
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 26, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 26, 2026
Closed 100.00 (-1.0%) on Oct 27, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 115.00 (-3.4%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Aug 31, 2026
Closed 120.00 (+0.8%) on Sep 1, 2026
Disclosure of Information on Approval of the Minister of Law regarding Capital Reduction in connection with Quasi Reorganization
Jul 21, 2026
Closed 109.00 (0.0%) on Jul 22, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jul 2, 2026
Closed 98.00 (+2.1%) on Jul 3, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Jun 2, 2026
Closed 106.00 (-0.9%) on Jun 2, 2026
Advertisement Submission
May 19, 2026
Closed 117.00 (+2.6%) on May 20, 2026
Submission of Annual And Sustainability Report
Apr 23, 2026
Closed 131.00 (+0.8%) on Apr 23, 2026
Disclosure of Information on the Quasi-Reorganization Plan
Apr 8, 2026
Closed 127.00 (+1.6%) on Apr 9, 2026
Decks
Shareholder Meeting (January 2024)
Shareholder meeting · 4 slides · January 2024
PT FKS Food Sejahtera Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 26, 2026 · oldest 2026
- Decks
- 1 deck · latest January 2024
Log in to ask 6ix AI your own questions about PT FKS Food Sejahtera Tbk.