Efek Terdaftar

FKS Food Sejahtera Tbk, PT (d/h Tiga Pilar Sejahtera Food Tbk, PT)

Security name
FKS Food Sejahtera Tbk
Issuer
FKS Food Sejahtera Tbk, PT (d/h Tiga Pilar Sejahtera Food Tbk, PT)
ISIN Code
ID1000087901
Short Code
AISA
Type
Saham Biasa
Listing Date
11 Juni 1997
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
3,218,600,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
9,311,800,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
31 May 2024 0 125 117 118 127,883 1,550,684,200 5,003
06 Jun 2024 0 120 118 118 13,942 165,494,200 260
14 Jun 2024 0 116 111 111 35,428 400,497,500 406
08 Jul 2024 0 117 115 116 6,910 80,084,800 108
29 Jul 2024 0 119 117 117 18,722 220,552,700 219
30 Jul 2024 0 133 117 124 652,106 8,261,759,900 4,726
31 Jul 2024 0 126 120 122 91,921 1,128,589,000 984
01 Aug 2024 0 126 119 121 57,261 696,314,600 631
02 Aug 2024 0 125 119 121 41,387 505,160,600 396
12 Aug 2024 118 123 117 121 53,491 642,718,100 465
13 Aug 2024 122 126 119 122 115,944 1,429,471,400 603
14 Aug 2024 122 126 122 125 70,733 879,259,000 505
15 Aug 2024 125 132 125 126 221,943 2,851,745,000 1,623
16 Aug 2024 127 128 123 126 87,576 1,100,678,100 475
19 Aug 2024 127 127 124 124 54,445 679,818,300 393
20 Aug 2024 124 128 124 127 80,187 1,008,967,800 483
21 Aug 2024 128 133 127 129 137,418 1,783,427,400 795
22 Aug 2024 130 131 125 127 75,223 953,914,300 393
26 Aug 2024 129 131 129 130 41,282 536,923,000 263
27 Aug 2024 130 132 129 131 41,665 540,584,200 354
28 Aug 2024 131 134 129 130 68,108 894,573,800 410
29 Aug 2024 130 131 129 131 30,417 395,345,600 189
26 Sep 2024 132 134 131 132 19,162 254,247,300 211
27 Sep 2024 133 134 129 132 47,708 623,171,100 315
30 Sep 2024 132 133 130 131 12,878 168,903,900 130
01 Oct 2024 131 132 128 130 80,134 1,040,120,600 216
02 Oct 2024 130 132 130 131 23,612 308,485,200 168
03 Oct 2024 131 132 130 131 16,024 209,828,900 139
04 Oct 2024 131 132 130 131 15,576 204,008,700 121
07 Oct 2024 131 132 129 131 13,074 169,944,300 175
08 Oct 2024 130 131 129 129 46,696 605,433,000 164
09 Oct 2024 129 130 128 130 33,458 431,321,100 400
10 Oct 2024 130 134 128 130 94,813 1,247,142,400 6,425
11 Oct 2024 129 131 129 130 15,934 207,437,200 120
14 Oct 2024 130 132 129 129 26,594 346,188,900 226
15 Oct 2024 129 131 129 130 11,508 149,548,700 120
16 Oct 2024 129 135 129 133 136,351 1,810,789,900 7,549
17 Oct 2024 133 135 132 135 33,575 448,499,500 269
18 Oct 2024 136 136 133 133 17,553 234,141,500 172
21 Oct 2024 133 136 133 135 33,283 447,268,800 287
22 Oct 2024 135 136 132 135 32,984 441,775,200 161
23 Oct 2024 135 136 133 133 28,899 385,674,800 191
24 Oct 2024 133 134 130 133 38,676 506,492,500 263
25 Oct 2024 134 135 131 131 32,368 431,027,000 196
28 Oct 2024 132 133 130 131 24,794 324,940,900 145
29 Oct 2024 132 132 130 131 42,309 554,558,000 167
30 Oct 2024 131 132 130 131 24,836 325,279,200 167
31 Oct 2024 132 135 128 131 100,996 1,314,575,300 329
01 Nov 2024 130 131 128 130 52,056 672,238,400 242
04 Nov 2024 130 133 128 130 48,492 628,791,900 345
05 Nov 2024 131 131 125 128 43,624 557,831,300 359
06 Nov 2024 128 129 126 127 28,269 359,662,100 205
07 Nov 2024 127 129 126 127 21,958 277,444,600 141
08 Nov 2024 127 133 126 127 182,919 2,359,836,800 17,385
11 Nov 2024 127 127 121 123 54,049 666,602,000 403
12 Nov 2024 123 124 120 123 20,949 256,944,700 241
13 Nov 2024 123 129 123 125 37,435 472,935,200 332
14 Nov 2024 125 128 124 124 23,094 288,951,200 129
15 Nov 2024 124 126 123 123 13,410 165,474,600 114
18 Nov 2024 122 128 122 123 7,524 92,965,800 131
19 Nov 2024 122 124 121 123 23,142 282,459,800 180
20 Nov 2024 123 123 122 123 16,244 198,251,000 106
21 Nov 2024 122 124 120 120 37,763 459,223,300 311
22 Nov 2024 120 125 120 121 40,646 497,519,700 427
25 Nov 2024 120 124 119 121 75,763 913,468,500 292
26 Nov 2024 121 123 120 120 46,009 559,195,500 1,101
28 Nov 2024 120 122 119 119 20,089 240,728,800 203
29 Nov 2024 119 120 117 118 28,889 339,238,900 263
02 Dec 2024 118 120 116 117 18,139 214,054,700 276
03 Dec 2024 117 119 117 118 56,000 661,052,200 902
04 Dec 2024 118 120 117 118 58,414 692,181,800 441
05 Dec 2024 118 120 118 118 13,288 157,174,200 147
06 Dec 2024 119 120 116 119 7,388 86,974,900 186
09 Dec 2024 119 120 118 119 15,673 186,020,600 168
10 Dec 2024 120 121 117 118 41,310 487,058,500 289
11 Dec 2024 118 119 116 118 19,370 226,603,300 231
12 Dec 2024 118 119 117 118 14,512 170,477,300 148
13 Dec 2024 117 119 114 115 36,372 420,574,200 513
16 Dec 2024 115 116 108 113 84,992 941,929,400 765
17 Dec 2024 112 114 109 110 29,555 328,359,100 279
18 Dec 2024 110 112 106 108 35,134 380,477,500 301
19 Dec 2024 108 108 101 104 78,651 814,324,100 343
20 Dec 2024 103 108 103 107 11,137 118,155,900 180
23 Dec 2024 107 108 106 106 14,647 156,456,500 166
24 Dec 2024 107 107 104 106 16,275 172,021,600 132
27 Dec 2024 106 108 106 106 9,599 102,547,400 124
30 Dec 2024 106 107 104 105 26,378 278,530,600 219
02 Jan 2025 105 115 105 111 82,536 910,632,700 691
03 Jan 2025 111 111 108 109 22,042 240,633,900 226
06 Jan 2025 109 112 108 109 14,418 157,363,700 188
07 Jan 2025 109 111 108 111 12,824 141,076,200 171
08 Jan 2025 111 117 110 113 63,098 717,393,900 809
09 Jan 2025 114 115 112 113 10,566 120,324,600 152
10 Jan 2025 113 115 110 110 31,029 347,427,000 190
13 Jan 2025 111 112 110 110 16,509 182,885,700 162
15 Jan 2025 112 112 110 111 6,400 70,930,600 120
16 Jan 2025 111 114 110 112 5,097 57,026,400 156
17 Jan 2025 112 115 111 115 26,564 302,515,400 198
20 Jan 2025 116 117 114 114 13,300 152,930,700 202
21 Jan 2025 113 114 111 111 21,420 241,238,400 162
22 Jan 2025 112 113 110 111 25,324 280,553,900 242
23 Jan 2025 112 112 111 112 4,661 51,852,400 72
24 Jan 2025 112 113 110 112 3,420 37,776,200 43
30 Jan 2025 110 111 108 110 5,639 61,590,800 130
31 Jan 2025 108 110 107 109 66,434 717,223,400 190
03 Feb 2025 110 112 108 109 14,137 155,370,600 151
04 Feb 2025 109 112 108 109 7,159 78,550,200 93
05 Feb 2025 109 111 108 109 12,631 138,794,500 98
06 Feb 2025 109 111 108 109 7,455 81,257,000 111
07 Feb 2025 109 110 107 108 6,835 74,355,100 92
10 Feb 2025 109 109 103 106 32,976 345,709,000 335
11 Feb 2025 106 107 100 101 82,641 836,321,000 465
12 Feb 2025 101 103 98 102 36,626 364,902,300 329
13 Feb 2025 100 103 100 102 6,837 69,234,500 125
14 Feb 2025 102 106 101 104 16,445 170,154,000 178
17 Feb 2025 104 104 101 102 21,747 222,215,900 231
18 Feb 2025 102 107 100 104 38,820 400,584,200 443
19 Feb 2025 104 105 101 102 36,478 372,165,000 306
20 Feb 2025 102 104 101 101 23,534 238,200,300 186
21 Feb 2025 101 103 99 100 37,703 380,166,800 234
24 Feb 2025 100 101 99 101 16,075 161,339,500 174
25 Feb 2025 100 101 99 99 6,364 63,491,800 165
26 Feb 2025 100 100 98 99 11,230 111,164,400 158
27 Feb 2025 100 100 98 98 27,071 267,098,600 178
28 Feb 2025 98 98 96 97 21,920 212,217,500 174
03 Mar 2025 97 100 95 98 53,417 519,995,800 257
04 Mar 2025 98 99 96 97 11,799 114,357,900 164
05 Mar 2025 98 99 96 98 7,313 71,215,800 116
06 Mar 2025 98 103 96 99 148,031 1,480,210,100 8,737
07 Mar 2025 99 100 97 98 16,464 162,230,000 209
10 Mar 2025 98 99 97 99 12,514 122,333,200 167
11 Mar 2025 99 102 97 101 24,766 245,182,700 292
12 Mar 2025 101 102 97 99 19,162 189,131,500 249
13 Mar 2025 99 101 98 99 53,399 530,103,200 197
14 Mar 2025 100 100 95 97 74,146 723,422,600 346
17 Mar 2025 97 98 95 97 17,863 171,949,300 274
18 Mar 2025 102 116 101 103 574,570 6,194,366,800 5,759
19 Mar 2025 105 106 97 103 141,030 1,418,290,700 1,373
20 Mar 2025 103 107 101 102 73,906 769,830,200 1,006
21 Mar 2025 102 103 100 100 48,575 488,884,900 246
24 Mar 2025 100 101 93 97 53,252 512,560,800 591
25 Mar 2025 98 101 96 101 21,638 214,127,000 292
26 Mar 2025 101 102 100 102 7,653 77,446,700 167
27 Mar 2025 102 116 101 107 283,318 3,095,127,900 1,879
08 Apr 2025 98 104 96 99 72,672 729,199,300 466
09 Apr 2025 101 103 99 102 19,899 200,681,200 348
10 Apr 2025 103 107 103 106 38,388 402,740,900 422
11 Apr 2025 104 107 104 105 16,130 169,637,900 319
14 Apr 2025 105 106 103 105 19,947 208,008,900 379
15 Apr 2025 104 110 104 106 39,098 418,820,500 388
16 Apr 2025 106 109 105 106 10,028 107,434,500 270
17 Apr 2025 106 112 104 108 123,360 1,351,388,800 942
21 Apr 2025 108 109 106 106 32,243 345,292,700 285
22 Apr 2025 106 109 104 106 31,883 340,559,400 312
23 Apr 2025 106 109 106 106 13,227 142,041,700 217
24 Apr 2025 106 108 104 106 36,431 384,355,800 339
25 Apr 2025 105 109 105 108 33,974 365,505,900 263
28 Apr 2025 110 115 110 112 222,449 2,492,986,500 778

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Apr 2025 23 May 2025 Active
Proxy Voting   - 07 May 2024 06 Jun 2024 Active
Proxy Voting   - 03 Jan 2024 26 Jan 2024 Active
Proxy Voting   - 26 Apr 2023 19 May 2023 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 31 May 2022 24 Jun 2022 Active
Proxy Voting   - 02 Feb 2022 25 Feb 2022 Active
Proxy Voting   - 05 Aug 2021 30 Aug 2021 Active
Proxy Voting   - 03 Feb 2021 26 Feb 2021 Active
Proxy Voting   - 07 Sep 2020 30 Sep 2020 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Proxy Voting   - 03 Feb 2020 26 Feb 2020 Active
Proxy Voting   - 17 Jul 2019 09 Aug 2019 Active
Proxy Voting   - 27 Sep 2018 22 Oct 2018 Active
Proxy Voting   - 04 Jul 2018 27 Jul 2018 Active
Proxy Voting   - 14 May 2018 07 Jun 2018 Cancelled
Proxy Voting   - 10 Oct 2017 02 Nov 2017 Active
Proxy Voting   - 16 May 2017 08 Jun 2017 Active
Proxy Voting   - 31 May 2016 23 Jun 2016 Active
Proxy Voting   - 01 Mar 2016 24 Mar 2016 Active
Proxy Voting   - 09 Nov 2015 03 Dec 2015 Active
Proxy Voting   - 21 May 2015 16 Jun 2015 Active
Cash Dividend (1 AISA : 8.5 IDR) 24 Dec 2014 02 Jan 2015 14 Jan 2015 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 14 Aug 2013 30 Aug 2013 Active
Cash Dividend (1 AISA : 8 IDR) 09 Jul 2013 12 Jul 2013 23 Jul 2013 Active
Proxy Voting   - 28 Mar 2013 16 Apr 2013 Active
Proxy Voting   - 08 Mar 2013 26 Mar 2013 Cancelled
Cash Dividend (1 AISA : 6.5 IDR) 28 Aug 2012 31 Aug 2012 14 Sep 2012 Active
Proxy Voting   - 25 May 2012 12 Jun 2012 Active
Right Distribution (4 AISA : 3 AISA-R ) 01 Dec 2011 06 Dec 2011 07 Dec 2011 Active
Proxy Voting   - 08 Nov 2011 24 Nov 2011 Active
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 20 May 2010 08 Jun 2010 Active
Proxy Voting   - 09 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 04 Jul 2008 22 Jul 2008 Active
Right Distribution (5 AISA : 3 AISA-R ) 07 May 2008 12 May 2008 13 May 2008 Active
Proxy Voting   - 14 Apr 2008 29 Apr 2008 Active
Proxy Voting   - 16 Jan 2008 31 Jan 2008 Active
Proxy Voting   - 12 Nov 2007 28 Nov 2007 Active
Proxy Voting   - 30 May 2007 15 Jun 2007 Active
Proxy Voting   - 14 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 07 Jun 2005 23 Jun 2005 Active
Proxy Voting   - 10 May 2004 27 May 2004 Active
Right Distribution   31 Oct 2003 05 Nov 2003 06 Nov 2003 Active
Proxy Voting   - 09 Oct 2003 24 Oct 2003 Active
Proxy Voting   - 26 May 2003 11 Jun 2003 Active
Proxy Voting   - 20 Aug 2002 05 Sep 2002 Active
Proxy Voting   - 13 Jun 2002 28 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online