Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 14,600 |
| 2022-11-02 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 3,300 |
| 2022-11-01 | 950.00 | 950.00 | 890.00 | 900.00 | 900.00 | 26,800 |
| 2022-10-31 | 910.00 | 910.00 | 895.00 | 900.00 | 900.00 | 50,900 |
| 2022-10-28 | 920.00 | 920.00 | 905.00 | 910.00 | 910.00 | 47,500 |
| 2022-10-27 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | 16,400 |
| 2022-10-26 | 925.00 | 925.00 | 905.00 | 920.00 | 920.00 | 7,000 |
| 2022-10-25 | 905.00 | 930.00 | 905.00 | 925.00 | 925.00 | 5,000 |
| 2022-10-24 | 920.00 | 925.00 | 910.00 | 920.00 | 920.00 | 32,400 |
| 2022-10-21 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | 8,000 |
| 2022-10-20 | 930.00 | 935.00 | 925.00 | 935.00 | 935.00 | 17,500 |
| 2022-10-19 | 950.00 | 950.00 | 935.00 | 935.00 | 935.00 | 1,700 |
| 2022-10-18 | 945.00 | 945.00 | 935.00 | 935.00 | 935.00 | 1,900 |
| 2022-10-17 | 950.00 | 950.00 | 935.00 | 935.00 | 935.00 | 700 |
| 2022-10-14 | 925.00 | 950.00 | 925.00 | 950.00 | 950.00 | 300 |
| 2022-10-13 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 900 |
| 2022-10-12 | 955.00 | 955.00 | 935.00 | 935.00 | 935.00 | 26,200 |
| 2022-10-11 | 950.00 | 965.00 | 950.00 | 955.00 | 955.00 | 20,700 |
| 2022-10-10 | 955.00 | 955.00 | 920.00 | 950.00 | 950.00 | 3,400 |
| 2022-10-07 | 945.00 | 955.00 | 945.00 | 955.00 | 955.00 | 600 |
| 2022-10-06 | 955.00 | 955.00 | 935.00 | 945.00 | 945.00 | 2,000 |
| 2022-10-05 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 500 |
| 2022-10-04 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 500 |
| 2022-10-03 | 950.00 | 950.00 | 940.00 | 950.00 | 950.00 | 800 |
| 2022-09-30 | 945.00 | 950.00 | 945.00 | 950.00 | 950.00 | 900 |
| 2022-09-29 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 200 |
| 2022-09-28 | 945.00 | 955.00 | 945.00 | 950.00 | 950.00 | 2,400 |
| 2022-09-27 | 955.00 | 970.00 | 945.00 | 945.00 | 945.00 | 23,600 |
| 2022-09-26 | 935.00 | 955.00 | 930.00 | 955.00 | 955.00 | 7,700 |
| 2022-09-23 | 955.00 | 955.00 | 945.00 | 945.00 | 945.00 | 9,300 |
| 2022-09-22 | 940.00 | 955.00 | 935.00 | 955.00 | 955.00 | 3,800 |
| 2022-09-21 | 955.00 | 955.00 | 935.00 | 935.00 | 935.00 | 7,100 |
| 2022-09-20 | 940.00 | 955.00 | 935.00 | 955.00 | 955.00 | 53,300 |
| 2022-09-19 | 965.00 | 965.00 | 940.00 | 940.00 | 940.00 | 3,300 |
| 2022-09-16 | 970.00 | 970.00 | 920.00 | 965.00 | 965.00 | 22,600 |
| 2022-09-15 | 985.00 | 985.00 | 960.00 | 970.00 | 970.00 | 2,300 |
| 2022-09-14 | 975.00 | 990.00 | 955.00 | 980.00 | 980.00 | 9,200 |
| 2022-09-13 | 950.00 | 995.00 | 950.00 | 975.00 | 975.00 | 10,600 |
| 2022-09-12 | 975.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | 23,700 |
| 2022-09-09 | 990.00 | 990.00 | 975.00 | 975.00 | 975.00 | 4,100 |
| 2022-09-08 | 955.00 | 990.00 | 955.00 | 990.00 | 990.00 | 21,800 |
| 2022-09-07 | 960.00 | 965.00 | 950.00 | 955.00 | 955.00 | 11,100 |
| 2022-09-06 | 955.00 | 970.00 | 925.00 | 950.00 | 950.00 | 28,600 |
| 2022-09-05 | 955.00 | 955.00 | 950.00 | 955.00 | 955.00 | 5,400 |
| 2022-09-02 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | 1,500 |
| 2022-09-01 | 970.00 | 970.00 | 955.00 | 960.00 | 960.00 | 10,800 |
| 2022-08-31 | 930.00 | 970.00 | 930.00 | 965.00 | 965.00 | 15,500 |
| 2022-08-30 | 940.00 | 940.00 | 930.00 | 935.00 | 935.00 | 2,300 |
| 2022-08-29 | 950.00 | 950.00 | 930.00 | 935.00 | 935.00 | 8,000 |
| 2022-08-26 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 1,400 |
| 2022-08-25 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | 500 |
| 2022-08-24 | 940.00 | 955.00 | 940.00 | 955.00 | 955.00 | 6,500 |
| 2022-08-23 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | 600 |
| 2022-08-22 | 955.00 | 955.00 | 945.00 | 945.00 | 945.00 | 900 |
| 2022-08-19 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 100 |
| 2022-08-18 | 975.00 | 985.00 | 940.00 | 955.00 | 955.00 | 9,200 |
| 2022-08-16 | 955.00 | 960.00 | 950.00 | 950.00 | 950.00 | 5,000 |
| 2022-08-15 | 920.00 | 960.00 | 920.00 | 950.00 | 950.00 | 3,000 |
| 2022-08-12 | 950.00 | 975.00 | 945.00 | 950.00 | 950.00 | 18,500 |
| 2022-08-11 | 945.00 | 955.00 | 945.00 | 950.00 | 950.00 | 9,200 |
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.