Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1,000 |
| 2022-05-12 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | 1,800 |
| 2022-05-11 | 950.00 | 970.00 | 950.00 | 965.00 | 965.00 | 7,200 |
| 2022-05-10 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 2,100 |
| 2022-05-09 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | 8,200 |
| 2022-04-28 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 52,500 |
| 2022-04-27 | 950.00 | 950.00 | 945.00 | 950.00 | 950.00 | 301,100 |
| 2022-04-26 | 960.00 | 960.00 | 915.00 | 950.00 | 950.00 | 24,900 |
| 2022-04-25 | 960.00 | 960.00 | 950.00 | 960.00 | 960.00 | 7,400 |
| 2022-04-22 | 980.00 | 980.00 | 960.00 | 960.00 | 960.00 | 7,300 |
| 2022-04-21 | 960.00 | 990.00 | 955.00 | 980.00 | 980.00 | 3,700 |
| 2022-04-20 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 100 |
| 2022-04-19 | 970.00 | 970.00 | 950.00 | 950.00 | 950.00 | 8,000 |
| 2022-04-18 | 955.00 | 970.00 | 950.00 | 970.00 | 970.00 | 12,600 |
| 2022-04-14 | 960.00 | 960.00 | 950.00 | 955.00 | 955.00 | 2,500 |
| 2022-04-13 | 950.00 | 950.00 | 940.00 | 950.00 | 950.00 | 9,000 |
| 2022-04-12 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | 1,500 |
| 2022-04-11 | 960.00 | 960.00 | 955.00 | 960.00 | 960.00 | 2,800 |
| 2022-04-08 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | 700 |
| 2022-04-07 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | 5,600 |
| 2022-04-06 | 960.00 | 970.00 | 955.00 | 960.00 | 960.00 | 22,100 |
| 2022-04-05 | 975.00 | 980.00 | 940.00 | 960.00 | 960.00 | 39,800 |
| 2022-04-04 | 960.00 | 980.00 | 955.00 | 980.00 | 980.00 | 14,300 |
| 2022-04-01 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 2,800 |
| 2022-03-31 | 970.00 | 980.00 | 950.00 | 960.00 | 960.00 | 33,600 |
| 2022-03-30 | 950.00 | 975.00 | 945.00 | 970.00 | 970.00 | 27,300 |
| 2022-03-29 | 965.00 | 965.00 | 945.00 | 950.00 | 950.00 | 168,300 |
| 2022-03-28 | 965.00 | 975.00 | 965.00 | 970.00 | 970.00 | 4,200 |
| 2022-03-25 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | 24,800 |
| 2022-03-24 | 975.00 | 975.00 | 950.00 | 950.00 | 950.00 | 9,600 |
| 2022-03-23 | 980.00 | 980.00 | 960.00 | 975.00 | 975.00 | 800 |
| 2022-03-22 | 970.00 | 980.00 | 970.00 | 980.00 | 980.00 | 800 |
| 2022-03-21 | 970.00 | 970.00 | 955.00 | 970.00 | 970.00 | 8,100 |
| 2022-03-18 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 400 |
| 2022-03-17 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 600 |
| 2022-03-16 | 980.00 | 980.00 | 955.00 | 970.00 | 970.00 | 2,600 |
| 2022-03-15 | 970.00 | 980.00 | 965.00 | 980.00 | 980.00 | 29,200 |
| 2022-03-14 | 975.00 | 975.00 | 970.00 | 970.00 | 970.00 | 900 |
| 2022-03-11 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 1,800 |
| 2022-03-10 | 970.00 | 980.00 | 970.00 | 975.00 | 975.00 | 1,900 |
| 2022-03-09 | 970.00 | 970.00 | 960.00 | 970.00 | 970.00 | 7,300 |
| 2022-03-08 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 7,100 |
| 2022-03-07 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | 10,300 |
| 2022-03-04 | 975.00 | 980.00 | 965.00 | 970.00 | 970.00 | 11,100 |
| 2022-03-02 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 3,100 |
| 2022-03-01 | 965.00 | 980.00 | 965.00 | 980.00 | 980.00 | 12,000 |
| 2022-02-25 | 970.00 | 980.00 | 970.00 | 975.00 | 975.00 | 300 |
| 2022-02-24 | 975.00 | 990.00 | 970.00 | 970.00 | 970.00 | 10,700 |
| 2022-02-23 | 1,000.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | 9,600 |
| 2022-02-22 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 3,200 |
| 2022-02-21 | 1,000.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | 6,200 |
| 2022-02-18 | 980.00 | 980.00 | 970.00 | 975.00 | 975.00 | 3,300 |
| 2022-02-17 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | 2,100 |
| 2022-02-16 | 990.00 | 990.00 | 960.00 | 980.00 | 980.00 | 25,900 |
| 2022-02-15 | 980.00 | 985.00 | 980.00 | 985.00 | 985.00 | 3,600 |
| 2022-02-14 | 975.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | 16,200 |
| 2022-02-11 | 975.00 | 980.00 | 965.00 | 975.00 | 975.00 | 12,000 |
| 2022-02-10 | 980.00 | 980.00 | 965.00 | 975.00 | 975.00 | 7,000 |
| 2022-02-09 | 985.00 | 1,020.00 | 960.00 | 965.00 | 965.00 | 187,200 |
| 2022-02-08 | 990.00 | 995.00 | 950.00 | 985.00 | 985.00 | 5,700 |
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.