Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 750.00 | 750.00 | 715.00 | 720.00 | 720.00 | 11,400 |
| 2024-01-25 | 730.00 | 745.00 | 715.00 | 745.00 | 745.00 | 9,200 |
| 2024-01-24 | 730.00 | 750.00 | 725.00 | 725.00 | 725.00 | 2,500 |
| 2024-01-23 | 750.00 | 750.00 | 725.00 | 730.00 | 730.00 | 1,900 |
| 2024-01-22 | 750.00 | 750.00 | 725.00 | 745.00 | 745.00 | 9,200 |
| 2024-01-19 | 725.00 | 735.00 | 725.00 | 735.00 | 735.00 | 1,200 |
| 2024-01-18 | 730.00 | 750.00 | 720.00 | 725.00 | 725.00 | 3,600 |
| 2024-01-17 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1,300 |
| 2024-01-16 | 745.00 | 750.00 | 705.00 | 740.00 | 740.00 | 5,100 |
| 2024-01-15 | 750.00 | 750.00 | 700.00 | 745.00 | 745.00 | 4,700 |
| 2024-01-12 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 100 |
| 2024-01-11 | 740.00 | 755.00 | 725.00 | 740.00 | 740.00 | 12,900 |
| 2024-01-10 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 300 |
| 2024-01-09 | 740.00 | 755.00 | 740.00 | 740.00 | 740.00 | 10,300 |
| 2024-01-08 | 750.00 | 750.00 | 735.00 | 750.00 | 750.00 | 2,000 |
| 2024-01-05 | 750.00 | 750.00 | 720.00 | 750.00 | 750.00 | 31,200 |
| 2024-01-04 | 730.00 | 755.00 | 725.00 | 755.00 | 755.00 | 6,500 |
| 2024-01-03 | 740.00 | 760.00 | 700.00 | 720.00 | 720.00 | 82,300 |
| 2024-01-02 | 745.00 | 775.00 | 740.00 | 770.00 | 770.00 | 7,000 |
| 2023-12-29 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | 3,800 |
| 2023-12-28 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | 1,200 |
| 2023-12-27 | 760.00 | 760.00 | 730.00 | 755.00 | 755.00 | 7,500 |
| 2023-12-22 | 740.00 | 780.00 | 740.00 | 760.00 | 760.00 | 4,700 |
| 2023-12-21 | 765.00 | 765.00 | 740.00 | 740.00 | 740.00 | 800 |
| 2023-12-20 | 745.00 | 765.00 | 740.00 | 765.00 | 765.00 | 1,900 |
| 2023-12-19 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 100 |
| 2023-12-18 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 100 |
| 2023-12-15 | 750.00 | 750.00 | 730.00 | 740.00 | 740.00 | 400 |
| 2023-12-14 | 725.00 | 755.00 | 725.00 | 750.00 | 750.00 | 4,800 |
| 2023-12-13 | 760.00 | 760.00 | 730.00 | 750.00 | 750.00 | 11,900 |
| 2023-12-12 | 730.00 | 745.00 | 725.00 | 745.00 | 745.00 | 19,500 |
| 2023-12-11 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | 34,000 |
| 2023-12-08 | 745.00 | 755.00 | 745.00 | 745.00 | 745.00 | 6,000 |
| 2023-12-07 | 730.00 | 745.00 | 730.00 | 745.00 | 745.00 | 123,900 |
| 2023-12-06 | 745.00 | 745.00 | 730.00 | 735.00 | 735.00 | 7,000 |
| 2023-12-05 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 1,200 |
| 2023-12-04 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 8,900 |
| 2023-12-01 | 740.00 | 745.00 | 735.00 | 745.00 | 745.00 | 191,400 |
| 2023-11-30 | 755.00 | 760.00 | 740.00 | 745.00 | 745.00 | 12,500 |
| 2023-11-29 | 760.00 | 765.00 | 730.00 | 760.00 | 760.00 | 5,800 |
| 2023-11-28 | 765.00 | 765.00 | 750.00 | 760.00 | 760.00 | 1,800 |
| 2023-11-27 | 770.00 | 770.00 | 755.00 | 755.00 | 755.00 | 3,100 |
| 2023-11-24 | 740.00 | 760.00 | 730.00 | 760.00 | 760.00 | 7,000 |
| 2023-11-23 | 765.00 | 765.00 | 745.00 | 750.00 | 750.00 | 2,800 |
| 2023-11-22 | 740.00 | 745.00 | 740.00 | 745.00 | 745.00 | 4,700 |
| 2023-11-21 | 740.00 | 755.00 | 740.00 | 755.00 | 755.00 | 3,600 |
| 2023-11-20 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 14,300 |
| 2023-11-17 | 765.00 | 770.00 | 745.00 | 745.00 | 745.00 | 7,300 |
| 2023-11-16 | 740.00 | 765.00 | 740.00 | 755.00 | 755.00 | 2,600 |
| 2023-11-15 | 740.00 | 765.00 | 740.00 | 745.00 | 745.00 | 6,000 |
| 2023-11-14 | 745.00 | 760.00 | 745.00 | 750.00 | 750.00 | 4,300 |
| 2023-11-13 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | 2,000 |
| 2023-11-10 | 740.00 | 755.00 | 740.00 | 755.00 | 755.00 | 14,000 |
| 2023-11-09 | 740.00 | 765.00 | 740.00 | 745.00 | 745.00 | 2,900 |
| 2023-11-08 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | 500 |
| 2023-11-07 | 770.00 | 770.00 | 740.00 | 745.00 | 745.00 | 254,800 |
| 2023-11-06 | 775.00 | 775.00 | 740.00 | 745.00 | 745.00 | 14,800 |
| 2023-11-03 | 730.00 | 780.00 | 730.00 | 775.00 | 775.00 | 5,200 |
| 2023-11-02 | 735.00 | 760.00 | 730.00 | 760.00 | 760.00 | 4,400 |
| 2023-11-01 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | 16,200 |
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.