Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | 1,521,000 |
| 2025-08-12 | 336.00 | 336.00 | 326.00 | 328.00 | 328.00 | 1,725,100 |
| 2025-08-11 | 332.00 | 338.00 | 322.00 | 328.00 | 328.00 | 1,924,800 |
| 2025-08-08 | 330.00 | 334.00 | 322.00 | 328.00 | 328.00 | 1,600,800 |
| 2025-08-07 | 324.00 | 336.00 | 322.00 | 326.00 | 326.00 | 2,509,000 |
| 2025-08-06 | 330.00 | 334.00 | 324.00 | 324.00 | 324.00 | 1,776,900 |
| 2025-08-05 | 338.00 | 344.00 | 324.00 | 330.00 | 330.00 | 2,717,400 |
| 2025-08-04 | 360.00 | 360.00 | 336.00 | 338.00 | 338.00 | 4,512,900 |
| 2025-08-01 | 330.00 | 354.00 | 328.00 | 344.00 | 344.00 | 2,782,600 |
| 2025-07-31 | 360.00 | 360.00 | 330.00 | 330.00 | 330.00 | 7,619,700 |
| 2025-07-30 | 344.00 | 376.00 | 340.00 | 358.00 | 358.00 | 23,024,700 |
| 2025-07-29 | 332.00 | 348.00 | 328.00 | 340.00 | 340.00 | 9,109,500 |
| 2025-07-28 | 324.00 | 334.00 | 316.00 | 330.00 | 330.00 | 2,721,100 |
| 2025-07-25 | 320.00 | 326.00 | 312.00 | 322.00 | 322.00 | 1,189,100 |
| 2025-07-24 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | 1,214,000 |
| 2025-07-23 | 328.00 | 330.00 | 316.00 | 320.00 | 320.00 | 2,059,100 |
| 2025-07-22 | 330.00 | 338.00 | 326.00 | 326.00 | 326.00 | 2,849,000 |
| 2025-07-21 | 340.00 | 346.00 | 328.00 | 332.00 | 332.00 | 5,147,300 |
| 2025-07-18 | 346.00 | 346.00 | 334.00 | 338.00 | 338.00 | 3,785,900 |
| 2025-07-17 | 324.00 | 356.00 | 324.00 | 332.00 | 332.00 | 15,156,600 |
| 2025-07-16 | 326.00 | 332.00 | 312.00 | 322.00 | 322.00 | 4,382,300 |
| 2025-07-15 | 310.00 | 326.00 | 300.00 | 312.00 | 312.00 | 3,789,200 |
| 2025-07-14 | 336.00 | 336.00 | 300.00 | 310.00 | 310.00 | 6,509,900 |
| 2025-07-11 | 340.00 | 340.00 | 328.00 | 332.00 | 332.00 | 2,111,200 |
| 2025-07-10 | 342.00 | 342.00 | 324.00 | 340.00 | 340.00 | 6,370,100 |
| 2025-07-09 | 354.00 | 356.00 | 338.00 | 342.00 | 342.00 | 3,405,900 |
| 2025-07-08 | 362.00 | 364.00 | 334.00 | 342.00 | 342.00 | 9,875,900 |
| 2025-07-07 | 400.00 | 414.00 | 346.00 | 362.00 | 362.00 | 68,800,500 |
| 2025-07-04 | 328.00 | 346.00 | 314.00 | 346.00 | 346.00 | 28,883,600 |
| 2025-07-03 | 284.00 | 286.00 | 274.00 | 278.00 | 278.00 | 1,007,400 |
| 2025-07-02 | 292.00 | 292.00 | 274.00 | 276.00 | 276.00 | 1,845,100 |
| 2025-07-01 | 274.00 | 314.00 | 272.00 | 290.00 | 290.00 | 6,485,400 |
| 2025-06-30 | 268.00 | 284.00 | 266.00 | 274.00 | 274.00 | 1,034,700 |
| 2025-06-26 | 264.00 | 274.00 | 260.00 | 268.00 | 268.00 | 465,500 |
| 2025-06-25 | 280.00 | 280.00 | 260.00 | 264.00 | 264.00 | 1,596,200 |
| 2025-06-24 | 248.00 | 300.00 | 244.00 | 276.00 | 276.00 | 4,914,900 |
| 2025-06-23 | 270.00 | 270.00 | 238.00 | 252.00 | 252.00 | 2,571,300 |
| 2025-06-20 | 290.00 | 290.00 | 266.00 | 274.00 | 274.00 | 895,800 |
| 2025-06-19 | 308.00 | 308.00 | 290.00 | 292.00 | 292.00 | 2,780,600 |
| 2025-06-18 | 310.00 | 316.00 | 304.00 | 308.00 | 308.00 | 996,800 |
| 2025-06-17 | 314.00 | 318.00 | 302.00 | 306.00 | 306.00 | 911,100 |
| 2025-06-16 | 328.00 | 330.00 | 304.00 | 308.00 | 308.00 | 2,803,300 |
| 2025-06-13 | 338.00 | 346.00 | 316.00 | 326.00 | 326.00 | 2,967,000 |
| 2025-06-12 | 344.00 | 378.00 | 334.00 | 336.00 | 336.00 | 13,025,100 |
| 2025-06-11 | 332.00 | 340.00 | 324.00 | 334.00 | 334.00 | 3,345,300 |
| 2025-06-10 | 308.00 | 358.00 | 302.00 | 332.00 | 332.00 | 11,356,300 |
| 2025-06-05 | 340.00 | 340.00 | 300.00 | 312.00 | 312.00 | 6,506,000 |
| 2025-06-04 | 354.00 | 400.00 | 330.00 | 340.00 | 340.00 | 52,909,700 |
| 2025-06-03 | 270.00 | 330.00 | 270.00 | 330.00 | 330.00 | 12,728,200 |
| 2025-06-02 | 304.00 | 306.00 | 260.00 | 264.00 | 264.00 | 4,824,100 |
| 2025-05-28 | 294.00 | 314.00 | 286.00 | 302.00 | 302.00 | 3,667,700 |
| 2025-05-27 | 310.00 | 326.00 | 286.00 | 298.00 | 298.00 | 4,866,700 |
| 2025-05-26 | 362.00 | 380.00 | 298.00 | 310.00 | 310.00 | 13,692,200 |
| 2025-05-23 | 366.00 | 370.00 | 336.00 | 350.00 | 350.00 | 11,610,600 |
| 2025-05-22 | 286.00 | 300.00 | 270.00 | 300.00 | 300.00 | 6,441,200 |
| 2025-05-21 | 178.00 | 240.00 | 178.00 | 240.00 | 240.00 | 18,384,000 |
| 2025-05-20 | 176.00 | 190.00 | 175.00 | 178.00 | 178.00 | 3,670,800 |
| 2025-05-19 | 182.00 | 184.00 | 169.00 | 175.00 | 175.00 | 6,109,400 |
| 2025-05-16 | 163.00 | 216.00 | 163.00 | 182.00 | 182.00 | 34,312,300 |
| 2025-05-15 | 173.00 | 173.00 | 161.00 | 161.00 | 161.00 | 1,750,500 |
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.