Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 456.00 | 458.00 | 452.00 | 452.00 | 452.00 | 18,600 |
| 2024-08-07 | 458.00 | 460.00 | 456.00 | 456.00 | 456.00 | 3,300 |
| 2024-08-06 | 460.00 | 460.00 | 456.00 | 458.00 | 458.00 | 1,900 |
| 2024-08-05 | 464.00 | 464.00 | 456.00 | 460.00 | 460.00 | 9,600 |
| 2024-08-02 | 460.00 | 464.00 | 460.00 | 464.00 | 464.00 | 2,800 |
| 2024-08-01 | 460.00 | 468.00 | 460.00 | 460.00 | 460.00 | 126,100 |
| 2024-07-31 | 468.00 | 470.00 | 458.00 | 468.00 | 468.00 | 35,400 |
| 2024-07-30 | 462.00 | 470.00 | 458.00 | 470.00 | 470.00 | 4,600 |
| 2024-07-29 | 464.00 | 464.00 | 460.00 | 462.00 | 462.00 | 20,500 |
| 2024-07-26 | 460.00 | 466.00 | 458.00 | 464.00 | 464.00 | 52,200 |
| 2024-07-25 | 460.00 | 468.00 | 458.00 | 460.00 | 460.00 | 102,200 |
| 2024-07-24 | 470.00 | 472.00 | 460.00 | 460.00 | 460.00 | 170,700 |
| 2024-07-23 | 464.00 | 468.00 | 458.00 | 464.00 | 464.00 | 8,000 |
| 2024-07-22 | 462.00 | 468.00 | 460.00 | 466.00 | 466.00 | 109,600 |
| 2024-07-19 | 464.00 | 474.00 | 460.00 | 460.00 | 460.00 | 47,700 |
| 2024-07-18 | 470.00 | 476.00 | 462.00 | 466.00 | 466.00 | 75,800 |
| 2024-07-17 | 470.00 | 472.00 | 468.00 | 470.00 | 470.00 | 2,500 |
| 2024-07-16 | 472.00 | 478.00 | 466.00 | 468.00 | 468.00 | 54,500 |
| 2024-07-15 | 472.00 | 474.00 | 470.00 | 472.00 | 472.00 | 8,500 |
| 2024-07-12 | 470.00 | 476.00 | 462.00 | 476.00 | 476.00 | 192,800 |
| 2024-07-11 | 474.00 | 474.00 | 460.00 | 474.00 | 474.00 | 4,300 |
| 2024-07-10 | 478.00 | 510.00 | 460.00 | 460.00 | 460.00 | 411,300 |
| 2024-07-09 | 476.00 | 500.00 | 460.00 | 478.00 | 478.00 | 359,400 |
| 2024-07-08 | 476.00 | 476.00 | 470.00 | 472.00 | 472.00 | 106,400 |
| 2024-07-05 | 484.00 | 484.00 | 472.00 | 476.00 | 476.00 | 66,400 |
| 2024-07-04 | 474.00 | 498.00 | 466.00 | 470.00 | 470.00 | 133,400 |
| 2024-07-03 | 464.00 | 474.00 | 462.00 | 474.00 | 474.00 | 34,200 |
| 2024-07-02 | 476.00 | 476.00 | 462.00 | 476.00 | 476.00 | 20,000 |
| 2024-07-01 | 476.00 | 476.00 | 458.00 | 474.00 | 474.00 | 58,300 |
| 2024-06-28 | 478.00 | 480.00 | 470.00 | 476.00 | 476.00 | 24,300 |
| 2024-06-27 | 480.00 | 496.00 | 462.00 | 478.00 | 478.00 | 139,900 |
| 2024-06-26 | 476.00 | 500.00 | 452.00 | 500.00 | 500.00 | 75,700 |
| 2024-06-25 | 486.00 | 500.00 | 472.00 | 476.00 | 476.00 | 21,300 |
| 2024-06-24 | 490.00 | 492.00 | 470.00 | 486.00 | 486.00 | 58,900 |
| 2024-06-21 | 500.00 | 505.00 | 490.00 | 490.00 | 490.00 | 10,900 |
| 2024-06-20 | 482.00 | 500.00 | 480.00 | 486.00 | 486.00 | 23,400 |
| 2024-06-19 | 510.00 | 520.00 | 480.00 | 510.00 | 510.00 | 54,200 |
| 2024-06-14 | 560.00 | 580.00 | 510.00 | 510.00 | 510.00 | 161,300 |
| 2024-06-13 | 560.00 | 580.00 | 560.00 | 560.00 | 560.00 | 600 |
| 2024-06-12 | 580.00 | 580.00 | 535.00 | 555.00 | 555.00 | 51,800 |
| 2024-06-11 | 585.00 | 595.00 | 525.00 | 595.00 | 595.00 | 43,200 |
| 2024-06-10 | 540.00 | 650.00 | 490.00 | 585.00 | 585.00 | 259,900 |
| 2024-06-07 | 550.00 | 570.00 | 540.00 | 555.00 | 555.00 | 28,200 |
| 2024-06-06 | 580.00 | 580.00 | 550.00 | 550.00 | 550.00 | 10,300 |
| 2024-06-05 | 550.00 | 580.00 | 550.00 | 570.00 | 570.00 | 28,600 |
| 2024-06-04 | 555.00 | 575.00 | 555.00 | 555.00 | 555.00 | 13,800 |
| 2024-06-03 | 580.00 | 585.00 | 555.00 | 555.00 | 555.00 | 20,900 |
| 2024-05-31 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | 4,000 |
| 2024-05-30 | 575.00 | 590.00 | 575.00 | 585.00 | 585.00 | 1,400 |
| 2024-05-29 | 595.00 | 595.00 | 565.00 | 575.00 | 575.00 | 16,300 |
| 2024-05-28 | 595.00 | 595.00 | 570.00 | 595.00 | 595.00 | 5,300 |
| 2024-05-27 | 575.00 | 600.00 | 565.00 | 595.00 | 595.00 | 27,700 |
| 2024-05-22 | 590.00 | 600.00 | 575.00 | 575.00 | 575.00 | 71,200 |
| 2024-05-21 | 590.00 | 600.00 | 560.00 | 575.00 | 575.00 | 105,700 |
| 2024-05-20 | 705.00 | 750.00 | 590.00 | 600.00 | 600.00 | 815,600 |
| 2024-05-17 | 695.00 | 775.00 | 695.00 | 730.00 | 730.00 | 103,600 |
| 2024-05-16 | 715.00 | 740.00 | 690.00 | 725.00 | 725.00 | 149,500 |
| 2024-05-15 | 735.00 | 760.00 | 690.00 | 725.00 | 725.00 | 276,100 |
| 2024-05-14 | 740.00 | 770.00 | 740.00 | 760.00 | 760.00 | 13,300 |
| 2024-05-13 | 765.00 | 790.00 | 700.00 | 760.00 | 760.00 | 67,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-19 | 32.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.