Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 935.00 | 980.00 | 935.00 | 940.00 | 940.00 | 33,400 |
| 2022-08-09 | 950.00 | 970.00 | 935.00 | 960.00 | 960.00 | 10,200 |
| 2022-08-08 | 950.00 | 950.00 | 930.00 | 945.00 | 945.00 | 8,400 |
| 2022-08-05 | 950.00 | 960.00 | 950.00 | 950.00 | 950.00 | 6,200 |
| 2022-08-04 | 960.00 | 965.00 | 940.00 | 940.00 | 940.00 | 4,900 |
| 2022-08-03 | 960.00 | 965.00 | 945.00 | 960.00 | 960.00 | 12,400 |
| 2022-08-02 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | 2,500 |
| 2022-08-01 | 965.00 | 965.00 | 920.00 | 950.00 | 950.00 | 19,300 |
| 2022-07-29 | 960.00 | 965.00 | 960.00 | 960.00 | 960.00 | 2,500 |
| 2022-07-28 | 970.00 | 970.00 | 955.00 | 965.00 | 965.00 | 7,100 |
| 2022-07-27 | 950.00 | 975.00 | 950.00 | 965.00 | 965.00 | 30,500 |
| 2022-07-26 | 945.00 | 945.00 | 940.00 | 945.00 | 945.00 | 13,000 |
| 2022-07-25 | 940.00 | 950.00 | 935.00 | 945.00 | 945.00 | 3,500 |
| 2022-07-22 | 950.00 | 950.00 | 940.00 | 940.00 | 940.00 | 2,800 |
| 2022-07-21 | 930.00 | 950.00 | 930.00 | 950.00 | 950.00 | 2,100 |
| 2022-07-20 | 925.00 | 950.00 | 925.00 | 930.00 | 930.00 | 12,600 |
| 2022-07-19 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 900 |
| 2022-07-18 | 900.00 | 925.00 | 900.00 | 925.00 | 925.00 | 4,200 |
| 2022-07-15 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | 700 |
| 2022-07-14 | 915.00 | 935.00 | 915.00 | 925.00 | 925.00 | 9,100 |
| 2022-07-13 | 930.00 | 930.00 | 925.00 | 930.00 | 930.00 | 1,900 |
| 2022-07-12 | 920.00 | 935.00 | 920.00 | 930.00 | 930.00 | 5,400 |
| 2022-07-11 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 2,400 |
| 2022-07-08 | 930.00 | 930.00 | 865.00 | 930.00 | 930.00 | 22,100 |
| 2022-07-07 | 930.00 | 930.00 | 920.00 | 930.00 | 930.00 | 4,100 |
| 2022-07-06 | 930.00 | 930.00 | 925.00 | 930.00 | 930.00 | 2,000 |
| 2022-07-05 | 925.00 | 935.00 | 925.00 | 930.00 | 930.00 | 3,200 |
| 2022-07-04 | 925.00 | 940.00 | 925.00 | 925.00 | 925.00 | 3,500 |
| 2022-07-01 | 930.00 | 935.00 | 920.00 | 925.00 | 925.00 | 11,500 |
| 2022-06-30 | 930.00 | 955.00 | 925.00 | 935.00 | 935.00 | 21,400 |
| 2022-06-29 | 925.00 | 930.00 | 920.00 | 930.00 | 930.00 | 7,200 |
| 2022-06-28 | 940.00 | 940.00 | 930.00 | 935.00 | 935.00 | 4,200 |
| 2022-06-27 | 930.00 | 950.00 | 920.00 | 940.00 | 940.00 | 18,300 |
| 2022-06-24 | 930.00 | 935.00 | 920.00 | 930.00 | 930.00 | 15,800 |
| 2022-06-23 | 925.00 | 955.00 | 920.00 | 935.00 | 935.00 | 21,000 |
| 2022-06-22 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | 13,200 |
| 2022-06-21 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | 11,700 |
| 2022-06-20 | 930.00 | 955.00 | 925.00 | 940.00 | 940.00 | 34,600 |
| 2022-06-17 | 935.00 | 935.00 | 930.00 | 930.00 | 930.00 | 3,700 |
| 2022-06-16 | 940.00 | 945.00 | 925.00 | 935.00 | 935.00 | 8,300 |
| 2022-06-15 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | 6,200 |
| 2022-06-14 | 940.00 | 940.00 | 930.00 | 935.00 | 935.00 | 5,300 |
| 2022-06-13 | 960.00 | 960.00 | 940.00 | 940.00 | 940.00 | 24,200 |
| 2022-06-10 | 965.00 | 970.00 | 955.00 | 960.00 | 960.00 | 1,300 |
| 2022-06-09 | 960.00 | 970.00 | 960.00 | 960.00 | 960.00 | 5,100 |
| 2022-06-08 | 940.00 | 955.00 | 940.00 | 955.00 | 955.00 | 1,700 |
| 2022-06-07 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 3,700 |
| 2022-06-06 | 950.00 | 955.00 | 950.00 | 950.00 | 950.00 | 14,900 |
| 2022-06-03 | 965.00 | 980.00 | 950.00 | 960.00 | 960.00 | 14,500 |
| 2022-06-02 | 960.00 | 970.00 | 960.00 | 965.00 | 965.00 | 21,200 |
| 2022-05-31 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | 2,200 |
| 2022-05-30 | 960.00 | 970.00 | 960.00 | 960.00 | 960.00 | 2,400 |
| 2022-05-27 | 970.00 | 970.00 | 955.00 | 960.00 | 960.00 | 2,000 |
| 2022-05-25 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | 36,300 |
| 2022-05-24 | 955.00 | 960.00 | 950.00 | 955.00 | 955.00 | 4,400 |
| 2022-05-23 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | 1,500 |
| 2022-05-20 | 950.00 | 970.00 | 950.00 | 950.00 | 950.00 | 11,300 |
| 2022-05-19 | 970.00 | 970.00 | 965.00 | 965.00 | 965.00 | 1,400 |
| 2022-05-18 | 965.00 | 975.00 | 955.00 | 975.00 | 975.00 | 14,900 |
| 2022-05-17 | 960.00 | 970.00 | 955.00 | 970.00 | 970.00 | 1,100 |
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.