Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 835.00 | 845.00 | 805.00 | 825.00 | 825.00 | 3,900 |
| 2023-08-03 | 845.00 | 845.00 | 805.00 | 835.00 | 835.00 | 4,400 |
| 2023-08-02 | 840.00 | 885.00 | 840.00 | 845.00 | 845.00 | 15,000 |
| 2023-08-01 | 840.00 | 840.00 | 830.00 | 840.00 | 840.00 | 3,300 |
| 2023-07-31 | 850.00 | 850.00 | 805.00 | 845.00 | 845.00 | 25,900 |
| 2023-07-28 | 875.00 | 875.00 | 850.00 | 850.00 | 850.00 | 7,000 |
| 2023-07-27 | 900.00 | 900.00 | 840.00 | 875.00 | 875.00 | 8,500 |
| 2023-07-26 | 895.00 | 900.00 | 890.00 | 890.00 | 890.00 | 4,100 |
| 2023-07-25 | 885.00 | 930.00 | 885.00 | 890.00 | 890.00 | 25,900 |
| 2023-07-24 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 15,700 |
| 2023-07-21 | 880.00 | 890.00 | 880.00 | 880.00 | 880.00 | 26,400 |
| 2023-07-20 | 860.00 | 880.00 | 860.00 | 880.00 | 880.00 | 11,600 |
| 2023-07-18 | 855.00 | 875.00 | 855.00 | 860.00 | 860.00 | 9,900 |
| 2023-07-17 | 835.00 | 875.00 | 835.00 | 855.00 | 855.00 | 21,100 |
| 2023-07-14 | 850.00 | 850.00 | 825.00 | 825.00 | 825.00 | 45,700 |
| 2023-07-13 | 850.00 | 875.00 | 820.00 | 860.00 | 860.00 | 13,400 |
| 2023-07-12 | 875.00 | 875.00 | 845.00 | 850.00 | 850.00 | 11,300 |
| 2023-07-11 | 875.00 | 885.00 | 875.00 | 875.00 | 875.00 | 16,000 |
| 2023-07-10 | 890.00 | 900.00 | 850.00 | 875.00 | 875.00 | 32,300 |
| 2023-07-07 | 830.00 | 995.00 | 830.00 | 890.00 | 890.00 | 230,900 |
| 2023-07-06 | 820.00 | 875.00 | 810.00 | 830.00 | 830.00 | 13,100 |
| 2023-07-05 | 810.00 | 825.00 | 805.00 | 805.00 | 805.00 | 5,100 |
| 2023-07-04 | 800.00 | 810.00 | 800.00 | 805.00 | 805.00 | 47,000 |
| 2023-07-03 | 800.00 | 800.00 | 750.00 | 800.00 | 800.00 | 55,000 |
| 2023-06-27 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | 19,500 |
| 2023-06-26 | 790.00 | 815.00 | 785.00 | 800.00 | 800.00 | 8,400 |
| 2023-06-23 | 785.00 | 790.00 | 785.00 | 785.00 | 785.00 | 5,700 |
| 2023-06-22 | 795.00 | 825.00 | 765.00 | 790.00 | 790.00 | 28,900 |
| 2023-06-21 | 760.00 | 830.00 | 760.00 | 825.00 | 825.00 | 9,200 |
| 2023-06-20 | 780.00 | 800.00 | 775.00 | 790.00 | 790.00 | 21,100 |
| 2023-06-19 | 775.00 | 800.00 | 755.00 | 780.00 | 780.00 | 26,200 |
| 2023-06-16 | 765.00 | 785.00 | 755.00 | 765.00 | 765.00 | 12,900 |
| 2023-06-15 | 760.00 | 760.00 | 750.00 | 760.00 | 760.00 | 21,200 |
| 2023-06-14 | 785.00 | 795.00 | 730.00 | 750.00 | 750.00 | 104,200 |
| 2023-06-13 | 760.00 | 765.00 | 760.00 | 760.00 | 760.00 | 2,100 |
| 2023-06-12 | 765.00 | 770.00 | 755.00 | 765.00 | 765.00 | 10,500 |
| 2023-06-09 | 780.00 | 785.00 | 760.00 | 760.00 | 760.00 | 13,500 |
| 2023-06-08 | 770.00 | 780.00 | 755.00 | 780.00 | 780.00 | 9,400 |
| 2023-06-07 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | 2,200 |
| 2023-06-06 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 3,500 |
| 2023-06-05 | 780.00 | 785.00 | 750.00 | 770.00 | 770.00 | 8,400 |
| 2023-05-31 | 755.00 | 785.00 | 730.00 | 780.00 | 780.00 | 27,700 |
| 2023-05-30 | 770.00 | 780.00 | 755.00 | 770.00 | 770.00 | 12,100 |
| 2023-05-29 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | 25,900 |
| 2023-05-26 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | 6,700 |
| 2023-05-25 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | 2,500 |
| 2023-05-24 | 765.00 | 765.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2023-05-23 | 760.00 | 760.00 | 750.00 | 760.00 | 760.00 | 3,900 |
| 2023-05-22 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | 3,700 |
| 2023-05-19 | 780.00 | 780.00 | 750.00 | 765.00 | 765.00 | 2,900 |
| 2023-05-17 | 755.00 | 775.00 | 755.00 | 765.00 | 765.00 | 4,000 |
| 2023-05-16 | 780.00 | 780.00 | 750.00 | 775.00 | 775.00 | 6,500 |
| 2023-05-15 | 760.00 | 785.00 | 755.00 | 780.00 | 780.00 | 3,600 |
| 2023-05-12 | 750.00 | 760.00 | 750.00 | 755.00 | 755.00 | 15,400 |
| 2023-05-11 | 785.00 | 785.00 | 750.00 | 750.00 | 750.00 | 3,300 |
| 2023-05-10 | 755.00 | 800.00 | 750.00 | 785.00 | 785.00 | 11,000 |
| 2023-05-09 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | 81,100 |
| 2023-05-08 | 755.00 | 770.00 | 750.00 | 755.00 | 755.00 | 18,600 |
| 2023-05-05 | 775.00 | 775.00 | 750.00 | 755.00 | 755.00 | 14,100 |
| 2023-05-04 | 780.00 | 800.00 | 775.00 | 775.00 | 775.00 | 13,900 |
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.