Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 805.00 | 820.00 | 790.00 | 800.00 | 800.00 | 5,300 |
| 2023-01-26 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | 5,300 |
| 2023-01-25 | 810.00 | 810.00 | 795.00 | 795.00 | 795.00 | 19,800 |
| 2023-01-24 | 795.00 | 805.00 | 790.00 | 805.00 | 805.00 | 13,400 |
| 2023-01-20 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 300 |
| 2023-01-19 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | 2,100 |
| 2023-01-18 | 835.00 | 835.00 | 795.00 | 800.00 | 800.00 | 11,400 |
| 2023-01-17 | 840.00 | 840.00 | 800.00 | 800.00 | 800.00 | 2,600 |
| 2023-01-16 | 815.00 | 845.00 | 765.00 | 810.00 | 810.00 | 16,000 |
| 2023-01-13 | 840.00 | 840.00 | 780.00 | 810.00 | 810.00 | 3,200 |
| 2023-01-12 | 815.00 | 815.00 | 780.00 | 815.00 | 815.00 | 1,600 |
| 2023-01-11 | 820.00 | 840.00 | 815.00 | 815.00 | 815.00 | 7,600 |
| 2023-01-10 | 810.00 | 820.00 | 810.00 | 820.00 | 820.00 | 1,300 |
| 2023-01-09 | 815.00 | 820.00 | 815.00 | 820.00 | 820.00 | 1,700 |
| 2023-01-06 | 830.00 | 830.00 | 815.00 | 820.00 | 820.00 | 3,700 |
| 2023-01-05 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 2,200 |
| 2023-01-04 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 300 |
| 2023-01-03 | 820.00 | 835.00 | 815.00 | 820.00 | 820.00 | 5,300 |
| 2023-01-02 | 815.00 | 850.00 | 815.00 | 820.00 | 820.00 | 7,700 |
| 2022-12-30 | 825.00 | 825.00 | 800.00 | 820.00 | 820.00 | 18,100 |
| 2022-12-29 | 820.00 | 835.00 | 820.00 | 820.00 | 820.00 | 4,000 |
| 2022-12-28 | 850.00 | 850.00 | 820.00 | 820.00 | 820.00 | 3,900 |
| 2022-12-27 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | 2,500 |
| 2022-12-26 | 820.00 | 820.00 | 805.00 | 820.00 | 820.00 | 1,700 |
| 2022-12-23 | 825.00 | 825.00 | 800.00 | 820.00 | 820.00 | 31,800 |
| 2022-12-22 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | 2,000 |
| 2022-12-21 | 825.00 | 845.00 | 820.00 | 820.00 | 820.00 | 2,200 |
| 2022-12-20 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 11,500 |
| 2022-12-19 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 300 |
| 2022-12-16 | 845.00 | 845.00 | 835.00 | 845.00 | 845.00 | 34,800 |
| 2022-12-15 | 820.00 | 850.00 | 815.00 | 845.00 | 845.00 | 400 |
| 2022-12-14 | 835.00 | 835.00 | 800.00 | 815.00 | 815.00 | 4,200 |
| 2022-12-13 | 830.00 | 830.00 | 815.00 | 815.00 | 815.00 | 2,300 |
| 2022-12-12 | 830.00 | 830.00 | 820.00 | 820.00 | 820.00 | 2,700 |
| 2022-12-09 | 830.00 | 830.00 | 780.00 | 825.00 | 825.00 | 16,600 |
| 2022-12-08 | 830.00 | 835.00 | 795.00 | 830.00 | 830.00 | 18,000 |
| 2022-12-07 | 830.00 | 880.00 | 790.00 | 830.00 | 830.00 | 41,700 |
| 2022-12-06 | 835.00 | 835.00 | 830.00 | 835.00 | 835.00 | 1,700 |
| 2022-12-05 | 850.00 | 850.00 | 835.00 | 835.00 | 835.00 | 5,300 |
| 2022-12-02 | 850.00 | 850.00 | 820.00 | 850.00 | 850.00 | 72,400 |
| 2022-12-01 | 850.00 | 900.00 | 840.00 | 855.00 | 855.00 | 136,500 |
| 2022-11-30 | 865.00 | 865.00 | 850.00 | 855.00 | 855.00 | 121,800 |
| 2022-11-29 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | 52,500 |
| 2022-11-28 | 890.00 | 890.00 | 865.00 | 865.00 | 865.00 | 13,400 |
| 2022-11-25 | 870.00 | 890.00 | 870.00 | 870.00 | 870.00 | 1,000 |
| 2022-11-24 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | 4,200 |
| 2022-11-23 | 875.00 | 875.00 | 865.00 | 870.00 | 870.00 | 31,300 |
| 2022-11-22 | 880.00 | 885.00 | 870.00 | 875.00 | 875.00 | 12,200 |
| 2022-11-21 | 885.00 | 885.00 | 880.00 | 880.00 | 880.00 | 37,500 |
| 2022-11-18 | 890.00 | 890.00 | 880.00 | 885.00 | 885.00 | 7,900 |
| 2022-11-17 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 3,000 |
| 2022-11-16 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | 30,900 |
| 2022-11-15 | 900.00 | 930.00 | 895.00 | 895.00 | 895.00 | 1,900 |
| 2022-11-14 | 895.00 | 895.00 | 890.00 | 895.00 | 895.00 | 14,400 |
| 2022-11-11 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | 900 |
| 2022-11-10 | 900.00 | 910.00 | 895.00 | 900.00 | 900.00 | 16,000 |
| 2022-11-09 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 8,000 |
| 2022-11-08 | 900.00 | 900.00 | 895.00 | 900.00 | 900.00 | 3,000 |
| 2022-11-07 | 900.00 | 900.00 | 895.00 | 900.00 | 900.00 | 2,800 |
| 2022-11-04 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 21,300 |
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.