Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 294.00 | 294.00 | 278.00 | 290.00 | 290.00 | 1,395,500 |
| 2026-07-24 | 296.00 | 298.00 | 282.00 | 286.00 | 286.00 | 852,600 |
| 2026-07-23 | 294.00 | 300.00 | 290.00 | 290.00 | 290.00 | 1,675,700 |
| 2026-07-22 | 296.00 | 300.00 | 286.00 | 294.00 | 294.00 | 3,238,700 |
| 2026-07-21 | 268.00 | 298.00 | 268.00 | 284.00 | 284.00 | 5,724,000 |
| 2026-07-20 | 268.00 | 272.00 | 266.00 | 270.00 | 270.00 | 797,800 |
| 2026-07-17 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | 531,700 |
| 2026-07-16 | 272.00 | 278.00 | 264.00 | 268.00 | 268.00 | 1,094,200 |
| 2026-07-15 | 270.00 | 276.00 | 264.00 | 276.00 | 276.00 | 847,100 |
| 2026-07-14 | 276.00 | 284.00 | 266.00 | 270.00 | 270.00 | 1,117,100 |
| 2026-07-13 | 282.00 | 290.00 | 274.00 | 276.00 | 276.00 | 421,500 |
| 2026-07-10 | 288.00 | 290.00 | 280.00 | 284.00 | 284.00 | 305,500 |
| 2026-07-09 | 290.00 | 292.00 | 278.00 | 290.00 | 290.00 | 1,217,700 |
| 2026-07-08 | 274.00 | 296.00 | 266.00 | 290.00 | 290.00 | 2,264,100 |
| 2026-07-07 | 268.00 | 290.00 | 260.00 | 272.00 | 272.00 | 3,395,900 |
| 2026-07-06 | 262.00 | 268.00 | 250.00 | 268.00 | 268.00 | 1,291,400 |
| 2026-07-03 | 256.00 | 260.00 | 246.00 | 258.00 | 258.00 | 2,713,000 |
| 2026-07-02 | 230.00 | 258.00 | 228.00 | 248.00 | 248.00 | 4,903,800 |
| 2026-07-01 | 208.00 | 244.00 | 208.00 | 230.00 | 230.00 | 3,348,900 |
| 2026-06-30 | 214.00 | 214.00 | 202.00 | 202.00 | 202.00 | 534,800 |
| 2026-06-29 | 210.00 | 214.00 | 202.00 | 212.00 | 212.00 | 260,100 |
| 2026-06-26 | 230.00 | 238.00 | 204.00 | 214.00 | 214.00 | 1,199,400 |
| 2026-06-25 | 218.00 | 240.00 | 216.00 | 228.00 | 228.00 | 665,500 |
| 2026-06-24 | 238.00 | 240.00 | 218.00 | 218.00 | 218.00 | 362,300 |
| 2026-06-23 | 236.00 | 240.00 | 232.00 | 238.00 | 238.00 | 177,800 |
| 2026-06-22 | 240.00 | 246.00 | 236.00 | 238.00 | 238.00 | 789,600 |
| 2026-06-19 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 385,400 |
| 2026-06-18 | 246.00 | 246.00 | 236.00 | 244.00 | 244.00 | 311,600 |
| 2026-06-17 | 246.00 | 256.00 | 236.00 | 246.00 | 246.00 | 1,234,200 |
| 2026-06-16 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2026-06-15 | 240.00 | 256.00 | 236.00 | 246.00 | 246.00 | 1,833,700 |
| 2026-06-12 | 228.00 | 244.00 | 228.00 | 238.00 | 238.00 | 521,500 |
| 2026-06-11 | 236.00 | 238.00 | 222.00 | 230.00 | 230.00 | 458,300 |
| 2026-06-10 | 224.00 | 236.00 | 216.00 | 232.00 | 232.00 | 1,362,700 |
| 2026-06-09 | 210.00 | 234.00 | 202.00 | 222.00 | 222.00 | 1,638,800 |
| 2026-06-08 | 216.00 | 218.00 | 190.00 | 202.00 | 202.00 | 620,100 |
| 2026-06-05 | 214.00 | 224.00 | 202.00 | 212.00 | 212.00 | 1,297,500 |
| 2026-06-04 | 220.00 | 254.00 | 202.00 | 214.00 | 214.00 | 2,425,600 |
| 2026-06-03 | 256.00 | 260.00 | 226.00 | 236.00 | 236.00 | 1,029,800 |
| 2026-06-02 | 240.00 | 260.00 | 240.00 | 256.00 | 256.00 | 1,059,900 |
| 2026-06-01 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-05-29 | 276.00 | 276.00 | 242.00 | 248.00 | 248.00 | 1,084,500 |
| 2026-05-28 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2026-05-27 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2026-05-26 | 276.00 | 278.00 | 242.00 | 246.00 | 246.00 | 4,554,700 |
| 2026-05-25 | 230.00 | 248.00 | 230.00 | 236.00 | 236.00 | 776,300 |
| 2026-05-22 | 228.00 | 240.00 | 214.00 | 230.00 | 230.00 | 1,445,700 |
| 2026-05-21 | 250.00 | 250.00 | 226.00 | 234.00 | 234.00 | 813,600 |
| 2026-05-20 | 258.00 | 266.00 | 232.00 | 250.00 | 250.00 | 681,300 |
| 2026-05-19 | 278.00 | 282.00 | 238.00 | 256.00 | 256.00 | 2,994,500 |
| 2026-05-18 | 288.00 | 288.00 | 276.00 | 278.00 | 278.00 | 1,675,200 |
| 2026-05-15 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2026-05-14 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2026-05-13 | 282.00 | 292.00 | 268.00 | 288.00 | 288.00 | 1,913,000 |
| 2026-05-12 | 290.00 | 290.00 | 278.00 | 282.00 | 282.00 | 818,600 |
| 2026-05-11 | 286.00 | 292.00 | 278.00 | 288.00 | 288.00 | 5,095,000 |
| 2026-05-08 | 290.00 | 294.00 | 284.00 | 284.00 | 284.00 | 1,393,400 |
| 2026-05-07 | 290.00 | 300.00 | 288.00 | 290.00 | 290.00 | 2,120,200 |
| 2026-05-06 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | 790,000 |
| 2026-05-05 | 290.00 | 292.00 | 284.00 | 290.00 | 290.00 | 715,500 |
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.