Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 760.00 | 770.00 | 750.00 | 750.00 | 750.00 | 4,600 |
| 2023-10-30 | 740.00 | 775.00 | 740.00 | 765.00 | 765.00 | 4,000 |
| 2023-10-27 | 745.00 | 750.00 | 740.00 | 745.00 | 745.00 | 53,800 |
| 2023-10-26 | 760.00 | 760.00 | 745.00 | 745.00 | 745.00 | 9,300 |
| 2023-10-25 | 770.00 | 800.00 | 740.00 | 745.00 | 745.00 | 39,800 |
| 2023-10-24 | 760.00 | 770.00 | 760.00 | 770.00 | 770.00 | 5,400 |
| 2023-10-23 | 745.00 | 760.00 | 745.00 | 760.00 | 760.00 | 52,300 |
| 2023-10-20 | 760.00 | 795.00 | 745.00 | 745.00 | 745.00 | 17,600 |
| 2023-10-19 | 770.00 | 790.00 | 760.00 | 760.00 | 760.00 | 32,600 |
| 2023-10-18 | 785.00 | 800.00 | 770.00 | 790.00 | 790.00 | 13,900 |
| 2023-10-17 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | 46,200 |
| 2023-10-16 | 800.00 | 820.00 | 780.00 | 815.00 | 815.00 | 4,600 |
| 2023-10-13 | 815.00 | 820.00 | 800.00 | 800.00 | 800.00 | 4,900 |
| 2023-10-12 | 795.00 | 880.00 | 780.00 | 815.00 | 815.00 | 26,300 |
| 2023-10-11 | 790.00 | 800.00 | 790.00 | 795.00 | 795.00 | 1,000 |
| 2023-10-10 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1,600 |
| 2023-10-09 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1,400 |
| 2023-10-06 | 790.00 | 800.00 | 780.00 | 800.00 | 800.00 | 1,900 |
| 2023-10-05 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 4,100 |
| 2023-10-04 | 795.00 | 800.00 | 770.00 | 795.00 | 795.00 | 3,400 |
| 2023-10-03 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 2,700 |
| 2023-10-02 | 800.00 | 815.00 | 795.00 | 805.00 | 805.00 | 3,400 |
| 2023-09-29 | 805.00 | 810.00 | 800.00 | 800.00 | 800.00 | 900 |
| 2023-09-27 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | 2,400 |
| 2023-09-26 | 800.00 | 850.00 | 795.00 | 800.00 | 800.00 | 7,900 |
| 2023-09-25 | 805.00 | 830.00 | 800.00 | 800.00 | 800.00 | 4,500 |
| 2023-09-22 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | 2,300 |
| 2023-09-21 | 815.00 | 815.00 | 795.00 | 805.00 | 805.00 | 3,000 |
| 2023-09-20 | 800.00 | 800.00 | 765.00 | 800.00 | 800.00 | 23,300 |
| 2023-09-19 | 810.00 | 850.00 | 810.00 | 815.00 | 815.00 | 4,200 |
| 2023-09-18 | 800.00 | 820.00 | 800.00 | 810.00 | 810.00 | 63,100 |
| 2023-09-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 6,100 |
| 2023-09-14 | 800.00 | 805.00 | 800.00 | 800.00 | 800.00 | 4,900 |
| 2023-09-13 | 800.00 | 805.00 | 800.00 | 800.00 | 800.00 | 2,000 |
| 2023-09-12 | 800.00 | 805.00 | 765.00 | 805.00 | 805.00 | 5,400 |
| 2023-09-11 | 810.00 | 810.00 | 805.00 | 810.00 | 810.00 | 700 |
| 2023-09-08 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1,500 |
| 2023-09-07 | 810.00 | 810.00 | 805.00 | 810.00 | 810.00 | 8,400 |
| 2023-09-06 | 810.00 | 830.00 | 795.00 | 810.00 | 810.00 | 8,100 |
| 2023-09-05 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | 900 |
| 2023-09-04 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 2,100 |
| 2023-09-01 | 825.00 | 825.00 | 805.00 | 810.00 | 810.00 | 3,000 |
| 2023-08-31 | 805.00 | 830.00 | 800.00 | 800.00 | 800.00 | 8,000 |
| 2023-08-30 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | 4,100 |
| 2023-08-29 | 800.00 | 820.00 | 800.00 | 815.00 | 815.00 | 2,100 |
| 2023-08-28 | 810.00 | 825.00 | 790.00 | 790.00 | 790.00 | 13,800 |
| 2023-08-25 | 795.00 | 805.00 | 795.00 | 800.00 | 800.00 | 1,100 |
| 2023-08-24 | 790.00 | 810.00 | 790.00 | 800.00 | 800.00 | 6,900 |
| 2023-08-23 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | 2,800 |
| 2023-08-22 | 805.00 | 815.00 | 790.00 | 795.00 | 795.00 | 6,500 |
| 2023-08-21 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | 9,000 |
| 2023-08-18 | 790.00 | 815.00 | 790.00 | 810.00 | 810.00 | 24,900 |
| 2023-08-16 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 7,800 |
| 2023-08-15 | 795.00 | 805.00 | 790.00 | 800.00 | 800.00 | 800 |
| 2023-08-14 | 795.00 | 805.00 | 790.00 | 795.00 | 795.00 | 1,500 |
| 2023-08-11 | 810.00 | 810.00 | 755.00 | 795.00 | 795.00 | 6,200 |
| 2023-08-10 | 800.00 | 815.00 | 755.00 | 800.00 | 800.00 | 11,000 |
| 2023-08-09 | 820.00 | 825.00 | 800.00 | 815.00 | 815.00 | 23,400 |
| 2023-08-08 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | 3,200 |
| 2023-08-07 | 825.00 | 825.00 | 810.00 | 820.00 | 820.00 | 2,100 |
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.