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 17 Jan 2022
99.99% Scripless = 9,311,172,500.000
Local Percentage
85.66%
Foreign Percentage
14.33%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 348 320 324 889,795 28,949,514,000 6,070
25 Jan 2021 0 324 302 302 546,872 16,669,189,800 3,538
26 Jan 2021 0 320 282 282 848,166 25,160,329,000 5,602
27 Jan 2021 0 290 264 276 474,852 13,015,776,400 2,768
28 Jan 2021 0 288 258 258 522,367 13,915,250,400 2,643
29 Jan 2021 0 270 240 240 449,888 11,138,668,400 2,360
01 Feb 2021 0 248 224 238 1,015,908 23,381,962,400 4,345
02 Feb 2021 0 280 234 272 3,954,442 103,229,440,200 17,511
03 Feb 2021 0 276 254 254 1,627,086 42,386,316,000 9,208
04 Feb 2021 0 262 238 240 1,215,922 29,949,289,400 6,679
05 Feb 2021 0 254 240 250 744,793 18,441,811,600 4,389
08 Feb 2021 0 270 252 268 1,012,585 26,550,126,200 6,493
09 Feb 2021 0 276 254 256 799,138 21,115,731,200 6,698
10 Feb 2021 0 274 254 272 625,660 16,675,739,000 3,825
11 Feb 2021 0 300 264 274 3,032,836 86,672,691,000 15,257
15 Feb 2021 0 294 274 294 1,420,465 40,781,732,600 7,170
16 Feb 2021 0 328 294 312 2,414,781 76,181,738,000 16,602
17 Feb 2021 0 318 296 300 893,315 27,289,615,400 6,266
18 Feb 2021 0 316 296 314 734,661 22,632,156,000 6,281
19 Feb 2021 0 318 302 308 401,684 12,395,021,400 3,688
22 Feb 2021 0 318 306 310 416,826 12,960,275,400 3,008
23 Feb 2021 0 322 306 314 793,423 25,089,723,400 5,222
24 Feb 2021 0 338 312 330 1,726,153 56,672,478,000 12,435
25 Feb 2021 0 336 324 328 473,361 15,559,200,800 3,831
26 Feb 2021 0 332 306 310 751,701 23,530,255,600 5,064
01 Mar 2021 0 316 300 306 383,274 11,733,404,600 2,907
02 Mar 2021 0 312 296 298 416,510 12,590,974,800 2,968
03 Mar 2021 0 308 286 292 693,328 20,585,410,600 4,422
04 Mar 2021 0 298 274 280 418,151 11,820,340,600 3,312
05 Mar 2021 0 306 268 302 1,627,632 48,049,458,400 10,198
08 Mar 2021 0 312 296 296 732,170 22,269,817,200 5,891
09 Mar 2021 0 298 280 286 370,856 10,684,613,200 3,041
10 Mar 2021 0 296 282 288 302,845 8,749,231,600 2,051
12 Mar 2021 0 308 290 308 559,040 16,828,459,000 4,144
15 Mar 2021 0 314 300 304 357,575 10,895,725,800 3,487
16 Mar 2021 0 322 300 316 1,585,771 49,554,778,600 9,070
17 Mar 2021 0 324 312 318 881,431 27,969,525,400 6,387
18 Mar 2021 0 320 310 314 433,321 13,614,462,800 2,501
19 Mar 2021 0 320 306 310 582,167 18,246,580,200 4,160
22 Mar 2021 0 312 306 308 201,188 6,187,370,800 1,726
23 Mar 2021 0 312 288 290 529,085 15,780,941,200 3,981
24 Mar 2021 0 300 282 286 335,563 9,700,775,200 2,780
25 Mar 2021 0 294 276 288 377,534 10,740,952,200 2,589
26 Mar 2021 0 298 288 292 374,868 10,971,292,600 2,416
29 Mar 2021 0 294 286 286 145,468 4,193,789,400 1,494
30 Mar 2021 0 288 276 280 248,306 6,976,889,400 1,707
31 Mar 2021 0 288 270 274 268,268 7,402,225,400 1,677
01 Apr 2021 0 294 278 294 479,315 13,753,939,600 2,838
05 Apr 2021 0 306 294 296 613,941 18,435,291,000 5,109
06 Apr 2021 0 300 290 292 207,285 6,084,425,800 1,749
07 Apr 2021 0 308 290 302 691,897 20,845,709,800 3,870
08 Apr 2021 0 314 302 306 650,620 20,042,285,400 4,011
09 Apr 2021 0 310 300 302 189,124 5,727,959,200 1,537
12 Apr 2021 0 306 286 286 390,160 11,367,944,200 2,620
13 Apr 2021 0 292 282 288 238,850 6,864,996,800 1,514
14 Apr 2021 0 294 288 294 137,157 4,001,820,800 1,104
15 Apr 2021 0 298 288 290 130,581 3,816,441,200 1,147
16 Apr 2021 0 292 288 288 100,675 2,914,139,200 916
19 Apr 2021 0 292 284 288 118,683 3,412,508,400 1,138
20 Apr 2021 0 292 286 288 101,725 2,936,814,200 820
21 Apr 2021 0 296 286 296 219,168 6,407,975,400 1,549
22 Apr 2021 0 304 292 294 349,325 10,456,410,200 2,934
23 Apr 2021 0 296 290 294 124,580 3,647,567,200 877
26 Apr 2021 0 298 290 290 135,130 3,955,769,800 830
27 Apr 2021 0 294 286 286 148,151 4,264,587,800 985
28 Apr 2021 0 290 286 286 77,006 2,209,495,000 633
29 Apr 2021 0 290 286 290 86,406 2,485,798,800 655
30 Apr 2021 0 292 286 290 117,910 3,401,869,600 876
03 May 2021 0 292 286 286 95,091 2,736,570,800 871
04 May 2021 0 288 280 280 181,318 5,127,087,200 1,223
05 May 2021 0 284 274 280 158,640 4,450,040,000 991
06 May 2021 0 284 278 280 87,978 2,458,782,800 654
07 May 2021 0 282 272 274 217,939 6,001,081,200 1,144
10 May 2021 0 280 274 276 79,406 2,196,834,800 818
11 May 2021 0 278 272 274 55,206 1,513,630,800 523
17 May 2021 0 276 256 256 380,152 9,882,319,600 2,459
18 May 2021 0 256 242 250 264,393 6,486,763,400 1,705
19 May 2021 0 254 246 250 88,737 2,228,376,000 683
20 May 2021 0 256 246 252 63,136 1,595,355,600 570
21 May 2021 0 254 242 244 128,021 3,151,133,400 690
24 May 2021 0 248 232 234 156,974 3,704,701,400 1,130
25 May 2021 0 244 234 242 101,601 2,432,597,400 906
27 May 2021 0 250 242 248 88,061 2,168,055,400 707
28 May 2021 0 250 242 242 62,722 1,528,928,600 559
31 May 2021 0 260 234 236 162,311 3,848,738,200 978
02 Jun 2021 0 250 236 248 187,588 4,560,961,800 930
03 Jun 2021 0 258 244 250 170,304 4,269,308,400 1,026
04 Jun 2021 0 258 246 248 66,944 1,662,006,200 497
07 Jun 2021 0 250 234 240 81,216 1,980,034,000 551
08 Jun 2021 0 244 236 238 143,374 3,422,018,800 605
09 Jun 2021 0 242 234 236 90,370 2,139,813,800 617
10 Jun 2021 0 240 234 238 75,207 1,780,847,000 565
11 Jun 2021 0 242 234 238 109,456 2,594,784,800 552
14 Jun 2021 0 244 232 234 113,681 2,672,722,800 823
15 Jun 2021 0 236 226 228 164,816 3,784,248,200 783
16 Jun 2021 0 230 226 228 85,135 1,936,393,200 627
17 Jun 2021 0 230 218 222 156,217 3,471,161,400 884
18 Jun 2021 0 222 210 210 212,962 4,547,106,600 1,000
21 Jun 2021 0 210 200 208 127,498 2,609,961,400 765
22 Jun 2021 0 216 206 208 135,537 2,845,681,000 917
23 Jun 2021 0 214 206 206 105,746 2,206,224,800 693
24 Jun 2021 0 210 204 206 78,940 1,631,956,000 491
25 Jun 2021 0 210 204 206 81,052 1,661,519,200 481
28 Jun 2021 0 210 200 200 91,516 1,850,111,600 650
29 Jun 2021 0 202 191 196 189,140 3,689,315,000 1,331
30 Jun 2021 0 200 192 194 105,767 2,074,426,700 793
01 Jul 2021 0 200 193 194 67,463 1,311,457,400 476
02 Jul 2021 0 197 193 196 56,110 1,093,588,800 524
05 Jul 2021 0 196 192 194 124,774 2,428,749,600 604
06 Jul 2021 0 200 194 197 122,882 2,422,144,800 836
07 Jul 2021 0 212 193 202 222,429 4,497,803,500 1,704
08 Jul 2021 0 222 202 220 615,232 13,251,692,800 4,490
09 Jul 2021 0 246 214 216 1,204,886 27,991,080,800 9,244
12 Jul 2021 0 218 206 206 160,570 3,354,783,000 1,667
13 Jul 2021 0 218 206 208 163,499 3,463,687,600 1,433
14 Jul 2021 0 216 204 208 89,965 1,882,045,800 829
15 Jul 2021 0 220 208 214 139,577 2,995,524,200 1,110
16 Jul 2021 0 218 206 206 92,524 1,940,846,400 894
19 Jul 2021 0 210 204 206 60,450 1,246,161,200 662
21 Jul 2021 0 214 204 212 117,642 2,457,946,600 874
22 Jul 2021 0 214 208 210 88,332 1,862,539,800 667
23 Jul 2021 0 230 210 230 388,829 8,662,354,200 3,319
26 Jul 2021 0 236 222 222 263,205 5,956,749,800 2,732
27 Jul 2021 0 226 220 222 131,855 2,935,292,400 1,235
28 Jul 2021 0 226 214 214 143,211 3,113,005,200 1,282
29 Jul 2021 0 224 212 214 105,114 2,276,168,400 1,036
30 Jul 2021 0 216 206 206 145,796 3,055,278,800 1,319
02 Aug 2021 0 212 204 206 103,347 2,147,748,200 895
03 Aug 2021 0 214 206 212 131,370 2,750,789,400 1,191
04 Aug 2021 0 222 208 220 328,669 7,148,037,600 2,637
05 Aug 2021 0 224 216 220 242,688 5,334,210,600 3,290
06 Aug 2021 0 224 212 214 145,614 3,144,350,400 1,301
09 Aug 2021 0 226 212 212 273,632 5,954,564,200 1,984
10 Aug 2021 0 216 206 210 105,955 2,217,471,400 999
12 Aug 2021 0 220 208 220 118,468 2,557,885,000 1,210
13 Aug 2021 0 224 214 214 141,113 3,085,821,400 1,447
16 Aug 2021 0 220 210 212 109,691 2,338,989,800 916
18 Aug 2021 0 214 202 208 151,256 3,126,566,400 1,245
19 Aug 2021 0 210 200 200 187,995 3,821,195,000 1,337
20 Aug 2021 0 208 194 206 147,667 2,959,669,200 1,149
23 Aug 2021 0 210 202 206 87,848 1,806,580,400 783
24 Aug 2021 0 214 206 210 109,212 2,287,299,200 1,125
25 Aug 2021 0 216 206 206 131,046 2,759,585,000 1,544
26 Aug 2021 0 208 204 204 50,399 1,032,477,000 514
27 Aug 2021 0 206 200 202 63,578 1,288,738,400 651
30 Aug 2021 0 206 202 202 47,446 962,330,600 455
31 Aug 2021 0 206 202 204 31,569 641,030,800 486
01 Sep 2021 0 206 200 202 51,946 1,049,593,200 529
02 Sep 2021 0 214 202 208 238,847 4,998,768,800 1,915
03 Sep 2021 0 220 208 210 375,276 8,041,558,400 2,322
06 Sep 2021 0 216 210 212 98,250 2,095,569,200 871
07 Sep 2021 0 214 208 208 61,892 1,296,788,400 681
08 Sep 2021 0 210 204 204 64,446 1,326,356,000 651
09 Sep 2021 0 208 204 206 51,054 1,048,928,400 492
10 Sep 2021 0 208 202 206 39,354 806,791,400 364
13 Sep 2021 0 220 208 212 257,902 5,511,622,600 2,522
14 Sep 2021 0 216 210 212 158,478 3,377,216,200 913
15 Sep 2021 0 218 212 214 103,304 2,206,801,800 783
16 Sep 2021 0 216 208 210 105,883 2,231,730,400 780
17 Sep 2021 0 210 206 206 69,256 1,433,399,400 634
20 Sep 2021 0 210 206 208 67,651 1,400,475,400 489
21 Sep 2021 0 208 204 206 81,299 1,664,350,400 630
22 Sep 2021 0 210 204 204 48,712 999,578,200 478
23 Sep 2021 0 206 202 204 85,048 1,729,462,400 601
24 Sep 2021 0 208 202 202 114,376 2,316,775,600 621
27 Sep 2021 0 208 202 204 126,653 2,584,705,000 861
28 Sep 2021 0 206 200 202 100,182 2,019,992,600 661
29 Sep 2021 0 206 199 200 110,810 2,213,168,700 799
30 Sep 2021 0 204 200 202 43,883 883,663,600 442
01 Oct 2021 0 206 200 204 65,586 1,332,647,800 440
04 Oct 2021 0 214 204 208 336,290 7,049,124,800 2,156
05 Oct 2021 0 240 206 234 2,273,571 52,294,475,000 10,893
06 Oct 2021 0 248 220 232 1,838,173 43,412,028,200 13,634
07 Oct 2021 0 256 232 236 1,138,632 27,968,037,800 8,929
08 Oct 2021 0 246 230 236 318,816 7,521,124,800 3,976
11 Oct 2021 0 246 232 236 296,908 7,093,420,200 2,014
12 Oct 2021 0 250 236 246 461,862 11,249,062,000 2,795
13 Oct 2021 0 246 238 240 219,915 5,312,033,800 1,847
14 Oct 2021 0 244 232 238 233,732 5,537,075,400 1,616
15 Oct 2021 0 246 236 240 155,643 3,743,915,600 1,308
18 Oct 2021 0 248 240 244 302,835 7,378,235,200 1,832
19 Oct 2021 0 248 238 242 132,478 3,193,488,400 1,132
21 Oct 2021 0 244 236 236 214,390 5,100,948,400 1,418
22 Oct 2021 0 236 228 232 185,551 4,283,097,400 1,600
25 Oct 2021 0 244 232 238 191,413 4,568,024,000 1,501
26 Oct 2021 0 242 232 232 109,916 2,586,394,000 1,091
27 Oct 2021 0 238 230 230 98,957 2,299,462,200 743
28 Oct 2021 0 240 218 220 290,303 6,431,045,400 1,872
29 Oct 2021 0 222 212 220 62,680 1,368,412,000 729
01 Nov 2021 0 228 220 222 51,235 1,147,854,400 589
02 Nov 2021 0 226 218 218 68,003 1,509,685,200 749
03 Nov 2021 0 224 216 220 62,632 1,368,482,600 574
04 Nov 2021 0 224 218 218 44,733 983,352,600 588
05 Nov 2021 0 224 216 222 79,326 1,757,417,200 638
08 Nov 2021 0 234 220 224 80,714 1,802,715,400 494
09 Nov 2021 0 228 222 224 46,416 1,035,848,800 366
10 Nov 2021 0 226 220 222 40,503 898,764,400 437
11 Nov 2021 0 238 222 232 457,792 10,606,228,800 3,673
12 Nov 2021 0 238 224 228 142,663 3,265,525,400 1,399
15 Nov 2021 0 230 222 222 72,860 1,632,840,800 737
16 Nov 2021 0 224 220 220 63,954 1,411,636,800 646
17 Nov 2021 0 224 218 220 74,558 1,640,074,800 575
18 Nov 2021 0 224 218 222 34,621 762,928,400 434
19 Nov 2021 0 224 220 222 83,272 1,846,819,400 578
22 Nov 2021 0 226 222 224 69,939 1,560,337,000 562
23 Nov 2021 0 228 220 224 66,476 1,480,779,000 529
24 Nov 2021 0 228 222 224 43,668 980,079,800 465
25 Nov 2021 0 226 220 220 66,111 1,470,405,600 549
26 Nov 2021 0 224 216 216 126,453 2,765,692,400 950
29 Nov 2021 0 216 212 214 70,941 1,514,681,200 607
30 Nov 2021 0 216 208 208 161,135 3,381,327,000 1,061
01 Dec 2021 0 210 204 204 76,047 1,561,879,600 689
02 Dec 2021 0 212 200 206 55,727 1,150,989,800 769
03 Dec 2021 0 210 206 206 21,891 455,816,800 358
06 Dec 2021 0 208 202 206 25,256 516,277,200 421
07 Dec 2021 0 206 202 204 84,629 1,718,801,000 857
08 Dec 2021 0 206 202 204 34,162 696,910,800 573
09 Dec 2021 0 210 204 206 33,709 696,116,000 350
10 Dec 2021 0 210 204 204 38,730 795,099,600 403
13 Dec 2021 0 212 202 208 44,997 930,362,200 488
14 Dec 2021 0 212 204 204 25,100 518,895,600 385
15 Dec 2021 0 208 204 208 27,944 578,475,000 417
16 Dec 2021 0 210 204 204 46,676 960,349,800 506
17 Dec 2021 0 206 202 206 18,955 386,762,200 246
20 Dec 2021 0 208 202 204 32,340 663,397,400 397
21 Dec 2021 0 206 202 202 36,134 732,432,600 506
22 Dec 2021 0 204 200 202 55,269 1,109,891,000 630
23 Dec 2021 0 204 199 199 47,704 953,298,300 495
24 Dec 2021 0 202 197 198 51,765 1,030,438,900 468
27 Dec 2021 0 202 197 202 20,427 407,893,400 402
28 Dec 2021 0 206 189 196 122,351 2,394,398,700 1,439
29 Dec 2021 0 199 190 192 185,721 3,575,533,700 1,248
05 Jan 2022 0 202 193 194 133,824 2,649,619,300 3,107

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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