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
105.00 IDR +11.00 (+11.7%)
Close on Oct 20, 2026
- Day range
- 95.00 – 109.00 IDROct 20, 2026
- Volume
- 12.02M sharesOct 20, 2026
- Market cap
- 399.6B IDRAt the close on Oct 20, 2026 · price × 3.81B shares outstanding
- 52-week range
- 86.00 – 168.00 IDRLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:AISA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | |
| 121.00 | +1.00 | +0.8% | 121.00 | 122.00 | 119.00 | 6,639,700 | |
| 120.00 | +2.00 | +1.7% | 119.00 | 122.00 | 119.00 | 10,541,100 | |
| 118.00 | -3.00 | -2.5% | 122.00 | 123.00 | 118.00 | 13,205,900 | |
| 121.00 | -7.00 | -5.5% | 132.00 | 135.00 | 119.00 | 52,689,800 | |
| 128.00 | +7.00 | +5.8% | 121.00 | 137.00 | 116.00 | 166,459,400 | |
| 121.00 | +16.00 | +15.2% | 105.00 | 141.00 | 105.00 | 340,539,600 | |
| 105.00 | -2.00 | -1.9% | 107.00 | 107.00 | 104.00 | 2,238,600 | |
| 107.00 | -1.00 | -0.9% | 108.00 | 109.00 | 106.00 | 3,977,900 | |
| 108.00 | -1.00 | -0.9% | 110.00 | 112.00 | 107.00 | 10,337,700 | |
| 109.00 | 0.00 | 0.0% | 110.00 | 111.00 | 108.00 | 1,553,000 | |
| 109.00 | 0.00 | 0.0% | 109.00 | 113.00 | 108.00 | 3,197,500 | |
| 109.00 | +1.00 | +0.9% | 108.00 | 110.00 | 107.00 | 2,374,000 |
- Ticker
- IDX:AISA
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
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
- 9 in the last 12 months · 9 in all · newest Oct 7, 2026 · oldest 2026
- Decks
- 1 deck · latest January 2024
Log in to ask 6ix AI your own questions about PT FKS Food Sejahtera Tbk.