Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 765.00 | 775.00 | 730.00 | 765.00 | 765.00 | 14,600 |
| 2024-05-07 | 765.00 | 780.00 | 690.00 | 765.00 | 765.00 | 223,000 |
| 2024-05-06 | 755.00 | 770.00 | 700.00 | 765.00 | 765.00 | 32,900 |
| 2024-05-03 | 760.00 | 770.00 | 660.00 | 760.00 | 760.00 | 25,500 |
| 2024-05-02 | 770.00 | 775.00 | 745.00 | 770.00 | 770.00 | 6,700 |
| 2024-04-30 | 780.00 | 785.00 | 750.00 | 770.00 | 770.00 | 22,400 |
| 2024-04-29 | 800.00 | 820.00 | 690.00 | 780.00 | 780.00 | 36,100 |
| 2024-04-26 | 790.00 | 820.00 | 755.00 | 800.00 | 800.00 | 36,300 |
| 2024-04-25 | 800.00 | 820.00 | 770.00 | 790.00 | 790.00 | 46,600 |
| 2024-04-24 | 775.00 | 810.00 | 770.00 | 800.00 | 800.00 | 48,600 |
| 2024-04-23 | 755.00 | 775.00 | 730.00 | 775.00 | 775.00 | 10,200 |
| 2024-04-22 | 775.00 | 775.00 | 690.00 | 775.00 | 775.00 | 20,000 |
| 2024-04-19 | 780.00 | 785.00 | 760.00 | 775.00 | 775.00 | 20,500 |
| 2024-04-18 | 745.00 | 805.00 | 745.00 | 780.00 | 780.00 | 30,700 |
| 2024-04-17 | 740.00 | 765.00 | 725.00 | 760.00 | 760.00 | 23,600 |
| 2024-04-16 | 750.00 | 765.00 | 730.00 | 750.00 | 750.00 | 25,800 |
| 2024-04-05 | 755.00 | 770.00 | 735.00 | 765.00 | 765.00 | 11,700 |
| 2024-04-04 | 765.00 | 780.00 | 660.00 | 755.00 | 755.00 | 76,300 |
| 2024-04-03 | 755.00 | 765.00 | 660.00 | 765.00 | 765.00 | 57,200 |
| 2024-04-02 | 775.00 | 785.00 | 750.00 | 770.00 | 770.00 | 28,100 |
| 2024-04-01 | 770.00 | 785.00 | 750.00 | 775.00 | 775.00 | 36,500 |
| 2024-03-28 | 770.00 | 785.00 | 750.00 | 770.00 | 770.00 | 110,000 |
| 2024-03-27 | 770.00 | 805.00 | 760.00 | 790.00 | 790.00 | 102,900 |
| 2024-03-26 | 805.00 | 805.00 | 770.00 | 800.00 | 800.00 | 27,800 |
| 2024-03-25 | 820.00 | 820.00 | 765.00 | 805.00 | 805.00 | 225,400 |
| 2024-03-22 | 800.00 | 815.00 | 770.00 | 800.00 | 800.00 | 31,300 |
| 2024-03-21 | 830.00 | 920.00 | 760.00 | 800.00 | 800.00 | 196,000 |
| 2024-03-20 | 880.00 | 990.00 | 765.00 | 830.00 | 830.00 | 656,100 |
| 2024-03-19 | 700.00 | 880.00 | 700.00 | 880.00 | 880.00 | 357,600 |
| 2024-03-18 | 710.00 | 715.00 | 700.00 | 705.00 | 705.00 | 1,600 |
| 2024-03-15 | 690.00 | 710.00 | 670.00 | 710.00 | 710.00 | 4,500 |
| 2024-03-14 | 705.00 | 730.00 | 690.00 | 690.00 | 690.00 | 1,200 |
| 2024-03-13 | 720.00 | 720.00 | 705.00 | 705.00 | 705.00 | 3,100 |
| 2024-03-08 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 2,600 |
| 2024-03-07 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 600 |
| 2024-03-06 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | 1,000 |
| 2024-03-05 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | 200 |
| 2024-03-04 | 725.00 | 725.00 | 695.00 | 695.00 | 695.00 | 11,300 |
| 2024-03-01 | 705.00 | 725.00 | 695.00 | 725.00 | 725.00 | 5,900 |
| 2024-02-29 | 730.00 | 730.00 | 700.00 | 705.00 | 705.00 | 2,000 |
| 2024-02-28 | 715.00 | 720.00 | 700.00 | 700.00 | 700.00 | 24,500 |
| 2024-02-27 | 660.00 | 700.00 | 660.00 | 700.00 | 700.00 | 10,000 |
| 2024-02-26 | 690.00 | 705.00 | 690.00 | 705.00 | 705.00 | 12,700 |
| 2024-02-23 | 705.00 | 710.00 | 690.00 | 690.00 | 690.00 | 1,800 |
| 2024-02-22 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | 22,200 |
| 2024-02-21 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | 46,600 |
| 2024-02-20 | 660.00 | 730.00 | 660.00 | 730.00 | 730.00 | 3,500 |
| 2024-02-19 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 200 |
| 2024-02-16 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 10,500 |
| 2024-02-15 | 730.00 | 740.00 | 645.00 | 730.00 | 730.00 | 39,400 |
| 2024-02-13 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | 3,600 |
| 2024-02-12 | 715.00 | 735.00 | 715.00 | 715.00 | 715.00 | 1,900 |
| 2024-02-07 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 400 |
| 2024-02-06 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 1,200 |
| 2024-02-05 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | 1,000 |
| 2024-02-02 | 730.00 | 730.00 | 715.00 | 730.00 | 730.00 | 800 |
| 2024-02-01 | 720.00 | 730.00 | 715.00 | 730.00 | 730.00 | 15,800 |
| 2024-01-31 | 720.00 | 735.00 | 720.00 | 730.00 | 730.00 | 3,200 |
| 2024-01-30 | 745.00 | 745.00 | 715.00 | 720.00 | 720.00 | 13,800 |
| 2024-01-29 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 400 |
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.