What is the all time high of AISA?

PT FKS Food Sejahtera Tbk (AISA) closed at its highest ever adjusted price, IDR 2,579, on Jun 5, 2014. Its lowest close was IDR 86.12 on Oct 20, 2004.

How much has AISA returned over the last 10 years?

-94.3% in price terms from the close ten years before Sep 28, 2026, which is -24.9% a year compounded. Over one year the return is -15.1%; over five years -41.6%.

What was the worst drawdown in AISA history?

-96.5% from the Jun 5, 2014 peak to the Jun 8, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does AISA historical data go?

The daily series starts on Nov 12, 2002 and runs to Sep 28, 2026: 5,910 trading sessions across 23.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are AISA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get AISA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 12, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for AISA?

Among complete calendar years, 2007 was the best at +328.6% and 2017 the worst at -75.5%, measured close to close.

IDX · AISA · stock

PT FKS Food Sejahtera Tbk (AISA) stock price history

Every IDX trading session of PT FKS Food Sejahtera Tbk from Nov 12, 2002 to Sep 28, 2026: 5,910 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AISA data, free key Year by year table

AISA adjusted close, 2002 to 2026

AISAPT FKS Food Sejahtera Tbk

IDR 118.00-15.1% over one year

IDR 2,579
All time high, 2014: IDR 168.00
52 week high, IDR 86.00 low: 5,910
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

AISA key facts

PT FKS Food Sejahtera Tbk (AISA) closed at IDR 118.00 on Sep 28, 2026 on IDX.
AISA's all time high close is IDR 2,579, set on Jun 5, 2014; its all time low close is IDR 86.12 on Oct 20, 2004.
AISA's 52 week range is IDR 86.00 to IDR 168.00.
AISA returned -15.1% over the year to Sep 28, 2026 and -41.6% over five years.
Over ten years AISA returned -94%, -24.9% a year compounded.
AISA's deepest drawdown was -96.5% from Jun 5, 2014 to Jun 8, 2026.
DataCedar holds 5,910 daily sessions of AISA history from Nov 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AISA price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AISA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+0.9%
3 months	+21.6%
6 months	-3.3%
Year to date	-11.9%
1 year	-15.1%
3 years	+2.6%
5 years	-41.6%
10 years	-94.3%
Since Nov 12, 2002	-7.0%
Compound annual growth, 23.9 years	-0.3%

AISA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,579 on Jun 5, 2014
All time low close: IDR 86.12 on Oct 20, 2004
52 week high: IDR 168.00 on Jan 19, 2026
52 week low: IDR 86.00 on Jun 9, 2026
Deepest drawdown: -96.5% from Jun 5, 2014 to Jun 8, 2026, not yet recovered
Best single session: +36.8% on Dec 2, 2004
Worst single session: -30.0% on Aug 18, 2005
Volatility, 1 year annualised: 54.2%
Sessions closing higher, 1 year: 37%
Best calendar year: 2007, +329%
Worst calendar year: 2017, -76%

AISA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Nov 12, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 135.00	IDR 168.00	IDR 86.00	IDR 118.00	-11.9%	2.9B	178
2025	IDR 105.00	IDR 183.00	IDR 93.00	IDR 134.00	+27.6%	3.2B	236
2024	IDR 134.00	IDR 158.00	IDR 98.00	IDR 105.00	-27.1%	1.9B	237
2023	IDR 145.00	IDR 184.00	IDR 105.00	IDR 144.00	+0.7%	3.6B	239
2022	IDR 192.00	IDR 218.00	IDR 130.00	IDR 143.00	-25.5%	4.2B	246
2021	IDR 390.00	IDR 420.00	IDR 189.00	IDR 192.00	-50.8%	8B	247
2020	IDR 168.00	IDR 472.00	IDR 128.00	IDR 390.00	+132.1%	10.1B	242
2019	IDR 168.00	IDR 168.00	IDR 168.00	IDR 168.00	0.0%	0	258
2018	IDR 476.00	IDR 740.00	IDR 164.00	IDR 168.00	-64.7%	11.7B	261
2017	IDR 1,945	IDR 2,470	IDR 374.00	IDR 476.00	-75.5%	3.3B	254
2016	IDR 1,210	IDR 2,340	IDR 860.00	IDR 1,945	+60.7%	1.5B	246
2015	IDR 2,100	IDR 2,300	IDR 1,185	IDR 1,210	-42.2%	861.7M	245
2014	IDR 1,434	IDR 2,609	IDR 1,434	IDR 2,095	+47.1%	1.2B	244
2013	IDR 1,059	IDR 1,584	IDR 1,019	IDR 1,424	+33.2%	2.5B	244
2012	IDR 480.55	IDR 1,217	IDR 431.51	IDR 1,069	+120.2%	3.3B	246
2011	IDR 707.10	IDR 752.42	IDR 431.51	IDR 485.45	-31.3%	2.1B	247
2010	IDR 317.29	IDR 779.62	IDR 271.96	IDR 707.10	+116.7%	849.6M	245
2009	IDR 380.74	IDR 417.01	IDR 267.43	IDR 326.35	-15.3%	553.9M	244
2008	IDR 670.83	IDR 734.29	IDR 326.35	IDR 385.28	-43.3%	1.6B	239
2007	IDR 158.64	IDR 679.90	IDR 108.78	IDR 679.90	+328.6%	865.5M	247
2006	IDR 163.18	IDR 172.24	IDR 104.25	IDR 158.64	-18.6%	4.6M	259
2005	IDR 190.37	IDR 194.90	IDR 117.85	IDR 194.90	+2.4%	52.2M	247
2004	IDR 203.97	IDR 213.04	IDR 81.59	IDR 190.37	-6.7%	21M	262
2003	IDR 299.16	IDR 335.42	IDR 95.19	IDR 203.97	-31.8%	98M	261
2002	IDR 95.19	IDR 317.29	IDR 95.19	IDR 299.16	n/a	34.5M	36

AISA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 118.00	-0.8%
August 2026	IDR 119.00	+0.8%
July 2026	IDR 118.00	+25.5%
June 2026	IDR 94.00	-12.1%
May 2026	IDR 107.00	-13.0%
April 2026	IDR 123.00	+2.5%
March 2026	IDR 120.00	-16.1%
February 2026	IDR 143.00	+2.1%
January 2026	IDR 140.00	+4.5%
December 2025	IDR 134.00	-9.5%
November 2025	IDR 148.00	+2.1%
October 2025	IDR 145.00	-0.7%

About the AISA data

Daily bars. 5,910 sessions from Nov 12, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AISA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

AGRO PT Bank Raya Indonesia Tbk
AGRS PT Bank IBK Indonesia Tbk
AHAP PT Asuransi Harta Aman Pratama Tbk
AIMS PT Artha Mahiya Investama Tbk
AKKU PT Anugerah Kagum Karya Utama Tbk
AKPI PT Argha Karya Prima Industry Tbk
AKRA PT AKR Corporindo Tbk
AKSI PT Mineral Sumberdaya Mandiri Tbk

Browse IDX

Historical data guides

Common questions

AISA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market