Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 284.00 | 306.00 | 276.00 | 290.00 | 290.00 | 2,676,700 |
| 2026-05-01 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2026-04-30 | 300.00 | 300.00 | 284.00 | 294.00 | 294.00 | 1,457,600 |
| 2026-04-29 | 302.00 | 332.00 | 292.00 | 298.00 | 298.00 | 2,844,600 |
| 2026-04-28 | 298.00 | 308.00 | 290.00 | 302.00 | 302.00 | 1,133,000 |
| 2026-04-27 | 302.00 | 304.00 | 292.00 | 298.00 | 298.00 | 940,200 |
| 2026-04-24 | 318.00 | 318.00 | 300.00 | 302.00 | 302.00 | 1,387,700 |
| 2026-04-23 | 332.00 | 334.00 | 316.00 | 320.00 | 320.00 | 1,791,900 |
| 2026-04-22 | 326.00 | 334.00 | 326.00 | 328.00 | 328.00 | 1,130,400 |
| 2026-04-21 | 336.00 | 344.00 | 286.00 | 326.00 | 326.00 | 3,415,700 |
| 2026-04-20 | 346.00 | 346.00 | 328.00 | 336.00 | 336.00 | 1,590,500 |
| 2026-04-17 | 350.00 | 354.00 | 346.00 | 346.00 | 346.00 | 783,300 |
| 2026-04-16 | 368.00 | 370.00 | 348.00 | 354.00 | 354.00 | 2,198,400 |
| 2026-04-15 | 356.00 | 368.00 | 352.00 | 360.00 | 360.00 | 3,611,300 |
| 2026-04-14 | 332.00 | 366.00 | 332.00 | 350.00 | 350.00 | 6,752,300 |
| 2026-04-13 | 320.00 | 338.00 | 300.00 | 328.00 | 328.00 | 3,212,100 |
| 2026-04-10 | 296.00 | 350.00 | 296.00 | 320.00 | 320.00 | 7,225,800 |
| 2026-04-09 | 294.00 | 300.00 | 272.00 | 292.00 | 292.00 | 3,393,700 |
| 2026-04-08 | 286.00 | 298.00 | 282.00 | 294.00 | 294.00 | 1,550,900 |
| 2026-04-07 | 286.00 | 290.00 | 280.00 | 286.00 | 286.00 | 362,200 |
| 2026-04-06 | 286.00 | 288.00 | 280.00 | 286.00 | 286.00 | 989,700 |
| 2026-04-02 | 294.00 | 294.00 | 280.00 | 286.00 | 286.00 | 847,300 |
| 2026-04-01 | 292.00 | 294.00 | 284.00 | 292.00 | 292.00 | 1,448,900 |
| 2026-03-31 | 282.00 | 302.00 | 280.00 | 284.00 | 284.00 | 2,148,900 |
| 2026-03-30 | 284.00 | 286.00 | 272.00 | 286.00 | 286.00 | 1,004,600 |
| 2026-03-27 | 286.00 | 292.00 | 280.00 | 280.00 | 280.00 | 851,400 |
| 2026-03-26 | 290.00 | 296.00 | 280.00 | 286.00 | 286.00 | 1,162,700 |
| 2026-03-25 | 274.00 | 296.00 | 272.00 | 290.00 | 290.00 | 3,185,700 |
| 2026-03-17 | 270.00 | 294.00 | 270.00 | 272.00 | 272.00 | 2,209,200 |
| 2026-03-16 | 290.00 | 290.00 | 258.00 | 270.00 | 270.00 | 4,822,100 |
| 2026-03-13 | 318.00 | 320.00 | 290.00 | 290.00 | 290.00 | 18,127,400 |
| 2026-03-12 | 400.00 | 402.00 | 340.00 | 340.00 | 340.00 | 13,981,200 |
| 2026-03-11 | 384.00 | 400.00 | 364.00 | 398.00 | 398.00 | 2,197,700 |
| 2026-03-10 | 356.00 | 388.00 | 356.00 | 370.00 | 370.00 | 3,234,900 |
| 2026-03-09 | 358.00 | 364.00 | 320.00 | 350.00 | 350.00 | 3,278,600 |
| 2026-03-06 | 368.00 | 380.00 | 350.00 | 368.00 | 368.00 | 2,092,300 |
| 2026-03-05 | 360.00 | 376.00 | 360.00 | 366.00 | 366.00 | 1,827,100 |
| 2026-03-04 | 380.00 | 390.00 | 352.00 | 360.00 | 360.00 | 5,218,200 |
| 2026-03-03 | 394.00 | 408.00 | 380.00 | 380.00 | 380.00 | 5,036,800 |
| 2026-03-02 | 416.00 | 416.00 | 390.00 | 394.00 | 394.00 | 9,613,000 |
| 2026-02-27 | 434.00 | 436.00 | 412.00 | 428.00 | 428.00 | 2,101,400 |
| 2026-02-26 | 468.00 | 468.00 | 432.00 | 434.00 | 434.00 | 2,800,500 |
| 2026-02-25 | 456.00 | 466.00 | 432.00 | 456.00 | 456.00 | 3,965,100 |
| 2026-02-24 | 474.00 | 480.00 | 454.00 | 454.00 | 454.00 | 4,542,000 |
| 2026-02-23 | 480.00 | 486.00 | 474.00 | 478.00 | 478.00 | 1,867,700 |
| 2026-02-20 | 486.00 | 486.00 | 472.00 | 480.00 | 480.00 | 1,644,100 |
| 2026-02-19 | 478.00 | 484.00 | 464.00 | 480.00 | 480.00 | 3,845,400 |
| 2026-02-18 | 480.00 | 505.00 | 462.00 | 472.00 | 472.00 | 11,797,800 |
| 2026-02-13 | 468.00 | 478.00 | 460.00 | 472.00 | 472.00 | 1,495,700 |
| 2026-02-12 | 478.00 | 482.00 | 460.00 | 472.00 | 472.00 | 4,233,500 |
| 2026-02-11 | 458.00 | 486.00 | 452.00 | 476.00 | 476.00 | 8,815,900 |
| 2026-02-10 | 430.00 | 458.00 | 422.00 | 456.00 | 456.00 | 7,004,700 |
| 2026-02-09 | 424.00 | 440.00 | 406.00 | 430.00 | 430.00 | 5,360,200 |
| 2026-02-06 | 440.00 | 440.00 | 412.00 | 416.00 | 416.00 | 4,451,600 |
| 2026-02-05 | 450.00 | 460.00 | 440.00 | 440.00 | 440.00 | 4,391,500 |
| 2026-02-04 | 480.00 | 494.00 | 446.00 | 450.00 | 450.00 | 7,325,400 |
| 2026-02-03 | 420.00 | 470.00 | 396.00 | 468.00 | 468.00 | 6,524,300 |
| 2026-02-02 | 498.00 | 505.00 | 420.00 | 420.00 | 420.00 | 14,578,300 |
| 2026-01-30 | 510.00 | 540.00 | 492.00 | 494.00 | 494.00 | 11,471,500 |
| 2026-01-29 | 446.00 | 510.00 | 442.00 | 500.00 | 500.00 | 20,534,500 |
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.