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 11 Jun 2021
99.99% Scripless = 9,311,172,000.000
Local Percentage
85.31%
Foreign Percentage
14.68%

Graph

Price History

Date Open High Low Close Volume Value Freq
31 Aug 2020 0 168 157 157 199,502 3,132,189,100 1,016
01 Sep 2020 0 147 147 147 42,166 619,840,200 484
02 Sep 2020 0 137 137 137 104,831 1,436,184,700 450
03 Sep 2020 0 184 128 184 4,847,277 78,607,089,300 13,347
04 Sep 2020 0 248 188 212 11,968,583 267,220,711,500 48,800
07 Sep 2020 0 246 212 234 3,711,970 86,191,325,800 18,424
08 Sep 2020 0 248 218 224 2,058,981 47,881,765,800 10,531
09 Sep 2020 0 232 210 210 1,053,769 23,121,963,200 6,783
10 Sep 2020 0 210 196 196 292,181 5,743,839,100 1,659
11 Sep 2020 0 224 183 216 1,519,325 30,771,692,100 8,103
14 Sep 2020 0 226 210 210 642,030 13,908,916,000 4,226
15 Sep 2020 0 214 200 202 319,987 6,558,004,800 2,400
16 Sep 2020 0 206 197 199 225,133 4,511,968,500 2,183
17 Sep 2020 0 252 199 244 7,373,208 173,488,636,800 29,881
18 Sep 2020 0 248 228 228 2,665,848 62,106,845,800 10,320
21 Sep 2020 0 240 214 218 1,326,218 30,170,263,400 8,138
22 Sep 2020 0 232 208 218 1,218,976 27,128,844,800 6,945
23 Sep 2020 0 228 212 222 541,482 11,915,650,400 3,439
24 Sep 2020 0 224 212 214 412,725 8,917,359,200 2,200
25 Sep 2020 0 226 210 218 667,223 14,477,724,000 3,111
28 Sep 2020 0 232 214 218 954,730 21,294,338,200 4,589
29 Sep 2020 0 226 216 218 484,304 10,652,864,800 2,502
30 Sep 2020 0 222 212 214 307,711 6,623,735,400 1,688
01 Oct 2020 0 222 210 212 402,277 8,662,207,800 2,345
02 Oct 2020 0 212 200 202 558,967 11,475,540,200 2,494
05 Oct 2020 0 206 200 202 273,848 5,545,950,200 2,121
06 Oct 2020 0 212 200 204 508,353 10,511,769,800 3,172
07 Oct 2020 0 226 200 220 1,413,068 30,628,509,200 6,511
08 Oct 2020 0 226 210 212 702,561 15,154,561,600 3,813
09 Oct 2020 0 216 210 210 183,477 3,891,248,000 1,331
12 Oct 2020 0 214 210 210 179,740 3,791,328,600 1,154
13 Oct 2020 0 224 206 212 1,415,328 30,789,992,000 6,438
14 Oct 2020 0 216 210 212 316,091 6,710,657,600 1,519
15 Oct 2020 0 220 210 210 289,842 6,157,099,200 1,591
16 Oct 2020 0 214 208 210 168,435 3,544,022,200 1,098
19 Oct 2020 0 216 210 212 235,281 5,015,825,000 1,022
20 Oct 2020 0 214 208 208 226,204 4,734,109,800 867
21 Oct 2020 0 212 208 208 141,018 2,951,895,000 591
22 Oct 2020 0 216 208 210 254,578 5,385,836,600 1,356
23 Oct 2020 0 214 208 210 204,639 4,304,139,800 762
26 Oct 2020 0 236 212 218 2,747,464 61,394,035,600 10,850
27 Oct 2020 0 224 212 214 503,898 10,949,513,800 2,474
02 Nov 2020 0 222 212 214 478,197 10,352,492,200 1,921
03 Nov 2020 0 222 214 218 219,991 4,804,100,600 1,118
04 Nov 2020 0 226 214 214 662,193 14,539,029,800 2,441
05 Nov 2020 0 230 216 220 920,482 20,504,949,400 3,058
06 Nov 2020 0 224 218 220 188,646 4,159,308,000 1,013
09 Nov 2020 0 224 216 218 233,339 5,096,558,200 1,092
10 Nov 2020 0 222 216 216 177,660 3,856,427,400 957
11 Nov 2020 0 222 214 216 219,676 4,772,494,600 1,119
12 Nov 2020 0 226 214 216 445,989 9,844,572,000 1,934
13 Nov 2020 0 218 214 216 168,402 3,636,478,200 728
16 Nov 2020 0 240 218 230 2,390,573 55,148,321,400 9,335
17 Nov 2020 0 234 226 226 362,928 8,298,469,400 2,067
18 Nov 2020 0 236 226 232 690,906 15,983,933,000 2,534
19 Nov 2020 0 236 230 230 346,312 8,033,848,200 2,097
20 Nov 2020 0 286 228 286 6,462,227 175,000,379,200 20,526
23 Nov 2020 0 286 266 270 2,289,641 61,994,684,600 13,193
24 Nov 2020 0 314 270 294 4,796,101 142,770,531,000 19,384
25 Nov 2020 0 318 286 292 1,460,308 43,969,150,400 8,150
26 Nov 2020 0 308 286 300 589,176 17,644,900,400 3,650
27 Nov 2020 0 314 296 298 1,163,230 35,382,589,400 5,096
30 Nov 2020 0 308 278 284 810,208 23,592,303,800 4,031
01 Dec 2020 0 300 266 290 594,535 17,020,098,400 3,131
02 Dec 2020 0 300 286 298 528,105 15,642,445,400 2,388
03 Dec 2020 0 356 300 344 3,376,048 113,479,850,200 17,332
04 Dec 2020 0 350 330 338 538,408 18,270,965,000 3,680
07 Dec 2020 0 396 336 374 2,493,538 92,939,347,600 14,322
08 Dec 2020 0 396 370 388 1,001,878 38,686,700,000 5,666
10 Dec 2020 0 444 388 412 1,714,661 71,760,450,600 11,496
11 Dec 2020 0 426 408 412 414,625 17,178,894,600 2,832
14 Dec 2020 0 454 412 440 1,213,170 53,108,314,600 8,156
15 Dec 2020 0 454 422 442 918,004 40,190,477,400 6,020
16 Dec 2020 0 450 432 434 613,501 26,999,553,600 4,242
17 Dec 2020 0 440 412 422 701,763 29,747,454,800 4,754
18 Dec 2020 0 430 408 416 538,250 22,388,697,200 3,889
21 Dec 2020 0 432 408 420 546,896 23,056,083,600 3,981
22 Dec 2020 0 472 420 442 3,653,158 164,392,888,800 17,902
23 Dec 2020 0 460 414 422 1,432,383 61,870,447,400 8,640
28 Dec 2020 0 438 416 428 599,083 25,680,756,800 4,544
29 Dec 2020 0 434 416 418 434,169 18,330,246,800 2,980
30 Dec 2020 0 420 390 390 947,886 37,791,279,600 6,045
04 Jan 2021 0 398 364 374 897,047 33,159,595,200 5,586
05 Jan 2021 0 390 374 376 455,096 17,389,406,800 2,891
06 Jan 2021 0 392 364 376 528,969 20,113,555,800 3,268
07 Jan 2021 0 382 368 370 269,296 10,048,910,200 2,054
08 Jan 2021 0 382 362 362 338,175 12,426,354,200 2,443
11 Jan 2021 0 420 344 400 2,596,776 102,219,490,400 15,632
12 Jan 2021 0 410 388 394 697,263 27,793,473,200 5,244
13 Jan 2021 0 408 392 392 377,350 14,973,733,400 2,490
14 Jan 2021 0 400 370 380 508,276 19,480,964,800 3,864
15 Jan 2021 0 390 370 378 327,443 12,388,043,600 2,303
18 Jan 2021 0 380 360 362 329,061 12,054,510,200 2,265
19 Jan 2021 0 368 340 344 411,947 14,346,300,400 2,576
20 Jan 2021 0 358 328 340 637,218 21,763,854,800 4,172
21 Jan 2021 0 368 336 344 460,000 16,073,206,800 3,959
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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