Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 775.00 | 780.00 | 775.00 | 780.00 | 780.00 | 2,200 |
| 2023-05-02 | 780.00 | 785.00 | 775.00 | 775.00 | 775.00 | 41,700 |
| 2023-04-28 | 785.00 | 790.00 | 770.00 | 780.00 | 780.00 | 26,200 |
| 2023-04-27 | 760.00 | 790.00 | 750.00 | 775.00 | 775.00 | 13,500 |
| 2023-04-26 | 760.00 | 795.00 | 750.00 | 760.00 | 760.00 | 39,100 |
| 2023-04-18 | 775.00 | 785.00 | 760.00 | 770.00 | 770.00 | 75,400 |
| 2023-04-17 | 780.00 | 780.00 | 765.00 | 780.00 | 780.00 | 1,200 |
| 2023-04-14 | 785.00 | 795.00 | 780.00 | 780.00 | 780.00 | 8,900 |
| 2023-04-13 | 795.00 | 795.00 | 780.00 | 780.00 | 780.00 | 10,600 |
| 2023-04-12 | 780.00 | 795.00 | 770.00 | 770.00 | 770.00 | 57,000 |
| 2023-04-11 | 755.00 | 785.00 | 755.00 | 760.00 | 760.00 | 4,900 |
| 2023-04-10 | 780.00 | 785.00 | 755.00 | 760.00 | 760.00 | 18,700 |
| 2023-04-06 | 760.00 | 785.00 | 760.00 | 775.00 | 775.00 | 26,000 |
| 2023-04-05 | 765.00 | 765.00 | 755.00 | 760.00 | 760.00 | 4,700 |
| 2023-04-04 | 770.00 | 775.00 | 730.00 | 755.00 | 755.00 | 17,900 |
| 2023-04-03 | 775.00 | 780.00 | 755.00 | 760.00 | 760.00 | 25,500 |
| 2023-03-31 | 785.00 | 785.00 | 735.00 | 760.00 | 760.00 | 65,500 |
| 2023-03-30 | 780.00 | 785.00 | 780.00 | 785.00 | 785.00 | 20,500 |
| 2023-03-29 | 795.00 | 805.00 | 780.00 | 780.00 | 780.00 | 110,100 |
| 2023-03-28 | 795.00 | 805.00 | 795.00 | 795.00 | 795.00 | 16,100 |
| 2023-03-27 | 825.00 | 825.00 | 795.00 | 795.00 | 795.00 | 91,300 |
| 2023-03-24 | 810.00 | 850.00 | 785.00 | 825.00 | 825.00 | 67,200 |
| 2023-03-21 | 800.00 | 810.00 | 790.00 | 810.00 | 810.00 | 21,000 |
| 2023-03-20 | 800.00 | 810.00 | 800.00 | 805.00 | 805.00 | 2,600 |
| 2023-03-17 | 795.00 | 810.00 | 795.00 | 810.00 | 810.00 | 2,000 |
| 2023-03-16 | 805.00 | 830.00 | 795.00 | 795.00 | 795.00 | 23,200 |
| 2023-03-15 | 810.00 | 835.00 | 810.00 | 815.00 | 815.00 | 500 |
| 2023-03-14 | 810.00 | 845.00 | 805.00 | 805.00 | 805.00 | 47,700 |
| 2023-03-13 | 825.00 | 850.00 | 800.00 | 845.00 | 845.00 | 45,700 |
| 2023-03-10 | 830.00 | 830.00 | 820.00 | 825.00 | 825.00 | 14,600 |
| 2023-03-09 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | 1,300 |
| 2023-03-08 | 835.00 | 835.00 | 825.00 | 835.00 | 835.00 | 1,500 |
| 2023-03-07 | 835.00 | 835.00 | 830.00 | 835.00 | 835.00 | 1,500 |
| 2023-03-06 | 835.00 | 835.00 | 800.00 | 835.00 | 835.00 | 2,900 |
| 2023-03-03 | 835.00 | 845.00 | 825.00 | 835.00 | 835.00 | 14,700 |
| 2023-03-02 | 840.00 | 840.00 | 820.00 | 835.00 | 835.00 | 17,600 |
| 2023-03-01 | 835.00 | 840.00 | 835.00 | 840.00 | 840.00 | 7,700 |
| 2023-02-28 | 835.00 | 840.00 | 830.00 | 835.00 | 835.00 | 19,400 |
| 2023-02-27 | 835.00 | 840.00 | 830.00 | 830.00 | 830.00 | 14,200 |
| 2023-02-24 | 840.00 | 855.00 | 840.00 | 840.00 | 840.00 | 7,700 |
| 2023-02-23 | 840.00 | 840.00 | 830.00 | 840.00 | 840.00 | 8,200 |
| 2023-02-22 | 835.00 | 845.00 | 830.00 | 840.00 | 840.00 | 4,500 |
| 2023-02-21 | 825.00 | 850.00 | 825.00 | 835.00 | 835.00 | 16,300 |
| 2023-02-20 | 825.00 | 825.00 | 815.00 | 825.00 | 825.00 | 1,000 |
| 2023-02-17 | 830.00 | 840.00 | 825.00 | 825.00 | 825.00 | 4,400 |
| 2023-02-16 | 845.00 | 845.00 | 830.00 | 830.00 | 830.00 | 3,400 |
| 2023-02-15 | 840.00 | 845.00 | 835.00 | 840.00 | 840.00 | 4,400 |
| 2023-02-14 | 830.00 | 895.00 | 830.00 | 840.00 | 840.00 | 5,300 |
| 2023-02-13 | 840.00 | 840.00 | 825.00 | 835.00 | 835.00 | 13,500 |
| 2023-02-10 | 835.00 | 840.00 | 825.00 | 825.00 | 825.00 | 6,400 |
| 2023-02-09 | 825.00 | 835.00 | 785.00 | 835.00 | 835.00 | 37,900 |
| 2023-02-08 | 810.00 | 830.00 | 795.00 | 815.00 | 815.00 | 34,800 |
| 2023-02-07 | 810.00 | 810.00 | 790.00 | 810.00 | 810.00 | 68,600 |
| 2023-02-06 | 795.00 | 825.00 | 795.00 | 810.00 | 810.00 | 10,900 |
| 2023-02-03 | 790.00 | 800.00 | 785.00 | 795.00 | 795.00 | 37,300 |
| 2023-02-02 | 785.00 | 830.00 | 785.00 | 790.00 | 790.00 | 37,900 |
| 2023-02-01 | 830.00 | 830.00 | 780.00 | 790.00 | 790.00 | 14,300 |
| 2023-01-31 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 17,500 |
| 2023-01-30 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 1,800 |
| 2023-01-27 | 805.00 | 820.00 | 790.00 | 800.00 | 800.00 | 5,300 |
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.