Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 640.00 | 720.00 | 610.00 | 630.00 | 630.00 | 66,461,900 |
| 2025-11-04 | 690.00 | 730.00 | 640.00 | 650.00 | 650.00 | 33,176,100 |
| 2025-11-03 | 735.00 | 760.00 | 690.00 | 700.00 | 700.00 | 42,778,100 |
| 2025-10-31 | 685.00 | 750.00 | 650.00 | 745.00 | 745.00 | 90,947,900 |
| 2025-10-30 | 630.00 | 690.00 | 570.00 | 685.00 | 685.00 | 58,630,600 |
| 2025-10-29 | 645.00 | 675.00 | 610.00 | 625.00 | 625.00 | 37,484,700 |
| 2025-10-28 | 610.00 | 680.00 | 575.00 | 625.00 | 625.00 | 34,937,800 |
| 2025-10-27 | 740.00 | 780.00 | 590.00 | 615.00 | 615.00 | 91,069,100 |
| 2025-10-24 | 795.00 | 835.00 | 580.00 | 690.00 | 690.00 | 264,468,900 |
| 2025-10-23 | 590.00 | 675.00 | 580.00 | 675.00 | 675.00 | 208,158,200 |
| 2025-10-22 | 384.00 | 540.00 | 368.00 | 540.00 | 540.00 | 431,931,300 |
| 2025-10-21 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 1,944,500 |
| 2025-10-20 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 3,865,400 |
← NewerPage 5 of 5 · 253 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.