Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 580.00 | 585.00 | 520.00 | 520.00 | 520.00 | 18,511,200 |
| 2026-01-27 | 605.00 | 620.00 | 590.00 | 610.00 | 610.00 | 7,003,500 |
| 2026-01-26 | 595.00 | 630.00 | 595.00 | 605.00 | 605.00 | 9,802,300 |
| 2026-01-23 | 620.00 | 620.00 | 575.00 | 590.00 | 590.00 | 15,261,500 |
| 2026-01-22 | 675.00 | 715.00 | 605.00 | 620.00 | 620.00 | 84,630,300 |
| 2026-01-21 | 630.00 | 720.00 | 600.00 | 650.00 | 650.00 | 153,420,600 |
| 2026-01-20 | 620.00 | 675.00 | 610.00 | 620.00 | 620.00 | 56,868,500 |
| 2026-01-19 | 590.00 | 630.00 | 575.00 | 600.00 | 600.00 | 13,521,100 |
| 2026-01-16 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-15 | 615.00 | 615.00 | 585.00 | 590.00 | 590.00 | 5,790,500 |
| 2026-01-14 | 595.00 | 620.00 | 595.00 | 605.00 | 605.00 | 5,687,400 |
| 2026-01-13 | 645.00 | 650.00 | 595.00 | 595.00 | 595.00 | 16,083,000 |
| 2026-01-12 | 595.00 | 640.00 | 575.00 | 630.00 | 630.00 | 20,297,000 |
| 2026-01-09 | 600.00 | 615.00 | 585.00 | 595.00 | 595.00 | 5,222,700 |
| 2026-01-08 | 635.00 | 640.00 | 600.00 | 600.00 | 600.00 | 8,593,600 |
| 2026-01-07 | 635.00 | 645.00 | 610.00 | 630.00 | 630.00 | 15,274,600 |
| 2026-01-06 | 630.00 | 655.00 | 615.00 | 625.00 | 625.00 | 25,263,900 |
| 2026-01-05 | 620.00 | 635.00 | 595.00 | 620.00 | 620.00 | 13,496,100 |
| 2026-01-02 | 585.00 | 620.00 | 585.00 | 615.00 | 615.00 | 16,936,100 |
| 2026-01-01 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2025-12-31 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2025-12-30 | 600.00 | 625.00 | 585.00 | 585.00 | 585.00 | 19,486,500 |
| 2025-12-29 | 555.00 | 595.00 | 530.00 | 585.00 | 585.00 | 13,977,500 |
| 2025-12-26 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-12-25 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-12-24 | 555.00 | 575.00 | 540.00 | 545.00 | 545.00 | 5,054,000 |
| 2025-12-23 | 570.00 | 575.00 | 545.00 | 545.00 | 545.00 | 4,376,300 |
| 2025-12-22 | 555.00 | 595.00 | 535.00 | 565.00 | 565.00 | 11,458,100 |
| 2025-12-19 | 580.00 | 585.00 | 550.00 | 555.00 | 555.00 | 6,610,000 |
| 2025-12-18 | 595.00 | 600.00 | 570.00 | 570.00 | 570.00 | 8,285,600 |
| 2025-12-17 | 610.00 | 615.00 | 585.00 | 595.00 | 595.00 | 9,488,700 |
| 2025-12-16 | 615.00 | 680.00 | 595.00 | 605.00 | 605.00 | 52,969,000 |
| 2025-12-15 | 595.00 | 625.00 | 560.00 | 595.00 | 595.00 | 19,641,800 |
| 2025-12-12 | 615.00 | 620.00 | 590.00 | 595.00 | 595.00 | 14,978,200 |
| 2025-12-11 | 670.00 | 670.00 | 610.00 | 615.00 | 615.00 | 21,298,400 |
| 2025-12-10 | 650.00 | 690.00 | 595.00 | 645.00 | 645.00 | 77,653,700 |
| 2025-12-09 | 695.00 | 750.00 | 620.00 | 640.00 | 640.00 | 277,254,900 |
| 2025-12-08 | 510.00 | 615.00 | 505.00 | 615.00 | 615.00 | 120,899,900 |
| 2025-12-05 | 500.00 | 505.00 | 488.00 | 492.00 | 492.00 | 5,177,900 |
| 2025-12-04 | 484.00 | 525.00 | 480.00 | 500.00 | 500.00 | 15,390,900 |
| 2025-12-03 | 500.00 | 515.00 | 478.00 | 484.00 | 484.00 | 14,967,100 |
| 2025-12-02 | 510.00 | 525.00 | 498.00 | 500.00 | 500.00 | 9,405,200 |
| 2025-12-01 | 535.00 | 535.00 | 496.00 | 500.00 | 500.00 | 18,146,800 |
| 2025-11-28 | 550.00 | 555.00 | 530.00 | 530.00 | 530.00 | 6,069,900 |
| 2025-11-27 | 535.00 | 595.00 | 530.00 | 550.00 | 550.00 | 26,321,100 |
| 2025-11-26 | 560.00 | 560.00 | 520.00 | 535.00 | 535.00 | 13,385,000 |
| 2025-11-25 | 570.00 | 575.00 | 535.00 | 555.00 | 555.00 | 12,733,200 |
| 2025-11-24 | 580.00 | 585.00 | 555.00 | 565.00 | 565.00 | 11,508,600 |
| 2025-11-21 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | 6,341,700 |
| 2025-11-20 | 595.00 | 595.00 | 580.00 | 590.00 | 590.00 | 6,022,600 |
| 2025-11-19 | 600.00 | 610.00 | 585.00 | 590.00 | 590.00 | 8,354,600 |
| 2025-11-18 | 595.00 | 595.00 | 580.00 | 590.00 | 590.00 | 6,764,700 |
| 2025-11-17 | 615.00 | 620.00 | 590.00 | 595.00 | 595.00 | 11,668,400 |
| 2025-11-14 | 630.00 | 650.00 | 615.00 | 615.00 | 615.00 | 23,562,900 |
| 2025-11-13 | 640.00 | 655.00 | 610.00 | 620.00 | 620.00 | 33,706,400 |
| 2025-11-12 | 590.00 | 695.00 | 585.00 | 635.00 | 635.00 | 132,225,000 |
| 2025-11-11 | 595.00 | 600.00 | 565.00 | 585.00 | 585.00 | 21,521,700 |
| 2025-11-10 | 595.00 | 620.00 | 590.00 | 595.00 | 595.00 | 19,353,100 |
| 2025-11-07 | 605.00 | 615.00 | 585.00 | 595.00 | 595.00 | 17,875,900 |
| 2025-11-06 | 635.00 | 645.00 | 590.00 | 605.00 | 605.00 | 41,842,600 |
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.