Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 635.00 | 645.00 | 590.00 | 605.00 | 605.00 | 41,842,600 |
| 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 |
| 2025-10-17 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 5,732,100 |
| 2025-10-16 | 610.00 | 610.00 | 585.00 | 585.00 | 585.00 | 39,698,100 |
| 2025-10-15 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 6,467,200 |
| 2025-10-14 | 870.00 | 870.00 | 720.00 | 720.00 | 720.00 | 76,969,900 |
| 2025-10-13 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 11,397,200 |
| 2025-10-10 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2025-10-09 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2025-10-08 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2025-10-07 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2025-10-06 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2025-10-03 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2025-10-02 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2025-10-01 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2025-09-30 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 7,535,600 |
| 2025-09-29 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-09-26 | 545.00 | 580.00 | 520.00 | 580.00 | 580.00 | 34,167,500 |
| 2025-09-25 | 378.00 | 464.00 | 378.00 | 464.00 | 464.00 | 155,519,800 |
| 2025-09-24 | 366.00 | 384.00 | 354.00 | 372.00 | 372.00 | 64,381,500 |
| 2025-09-23 | 328.00 | 376.00 | 328.00 | 352.00 | 352.00 | 55,970,200 |
| 2025-09-22 | 326.00 | 344.00 | 320.00 | 328.00 | 328.00 | 8,349,700 |
| 2025-09-19 | 318.00 | 370.00 | 318.00 | 326.00 | 326.00 | 33,130,600 |
| 2025-09-18 | 320.00 | 324.00 | 314.00 | 316.00 | 316.00 | 1,532,000 |
| 2025-09-17 | 322.00 | 326.00 | 318.00 | 320.00 | 320.00 | 951,300 |
| 2025-09-16 | 324.00 | 328.00 | 316.00 | 322.00 | 322.00 | 1,570,400 |
| 2025-09-15 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | 1,286,300 |
| 2025-09-12 | 324.00 | 328.00 | 318.00 | 324.00 | 324.00 | 2,680,900 |
| 2025-09-11 | 328.00 | 328.00 | 318.00 | 318.00 | 318.00 | 1,146,700 |
| 2025-09-10 | 314.00 | 330.00 | 314.00 | 320.00 | 320.00 | 2,068,600 |
| 2025-09-09 | 330.00 | 330.00 | 312.00 | 314.00 | 314.00 | 3,836,300 |
| 2025-09-08 | 336.00 | 340.00 | 328.00 | 330.00 | 330.00 | 1,658,200 |
| 2025-09-05 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2025-09-04 | 332.00 | 340.00 | 324.00 | 336.00 | 336.00 | 1,919,500 |
| 2025-09-03 | 344.00 | 346.00 | 330.00 | 330.00 | 330.00 | 2,034,400 |
| 2025-09-02 | 336.00 | 354.00 | 336.00 | 340.00 | 340.00 | 1,978,900 |
| 2025-09-01 | 330.00 | 348.00 | 322.00 | 330.00 | 330.00 | 5,477,000 |
| 2025-08-29 | 364.00 | 364.00 | 322.00 | 346.00 | 346.00 | 10,438,200 |
| 2025-08-28 | 350.00 | 374.00 | 340.00 | 364.00 | 364.00 | 37,551,600 |
| 2025-08-27 | 340.00 | 360.00 | 330.00 | 338.00 | 338.00 | 7,252,400 |
| 2025-08-26 | 330.00 | 398.00 | 326.00 | 338.00 | 338.00 | 42,527,600 |
| 2025-08-25 | 320.00 | 328.00 | 316.00 | 326.00 | 326.00 | 1,966,100 |
| 2025-08-22 | 320.00 | 324.00 | 310.00 | 316.00 | 316.00 | 2,399,200 |
| 2025-08-21 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | 1,285,400 |
| 2025-08-20 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | 2,264,800 |
| 2025-08-19 | 318.00 | 324.00 | 316.00 | 318.00 | 318.00 | 943,600 |
| 2025-08-18 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2025-08-15 | 326.00 | 328.00 | 318.00 | 318.00 | 318.00 | 1,131,300 |
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.