Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 980.00 | 995.00 | 975.00 | 995.00 | 995.00 | 6,900 |
| 2021-11-10 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | 24,000 |
| 2021-11-09 | 985.00 | 995.00 | 980.00 | 985.00 | 985.00 | 415,400 |
| 2021-11-08 | 985.00 | 990.00 | 980.00 | 980.00 | 980.00 | 10,600 |
| 2021-11-05 | 980.00 | 1,000.00 | 970.00 | 985.00 | 985.00 | 20,700 |
| 2021-11-04 | 1,005.00 | 1,005.00 | 960.00 | 980.00 | 980.00 | 360,900 |
| 2021-11-03 | 1,030.00 | 1,030.00 | 1,015.00 | 1,015.00 | 1,015.00 | 5,300 |
| 2021-11-02 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 7,500 |
| 2021-11-01 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 72,400 |
| 2021-10-29 | 1,040.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,025.00 | 16,200 |
| 2021-10-28 | 1,050.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | 38,500 |
| 2021-10-27 | 1,035.00 | 1,055.00 | 1,005.00 | 1,040.00 | 1,040.00 | 3,109,600 |
| 2021-10-26 | 1,070.00 | 1,080.00 | 1,000.00 | 1,035.00 | 1,035.00 | 31,300 |
| 2021-10-25 | 1,050.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,070.00 | 52,400 |
| 2021-10-22 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 88,400 |
| 2021-10-21 | 1,025.00 | 1,050.00 | 1,025.00 | 1,045.00 | 1,045.00 | 27,400 |
| 2021-10-19 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 20,300 |
| 2021-10-18 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | 12,900 |
| 2021-10-15 | 1,020.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 3,500 |
| 2021-10-14 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 14,400 |
← NewerPage 21 of 21 · 1,220 trading days
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.