Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 174.00 | 178.00 | 172.00 | 173.00 | 173.00 | 137,400 |
| 2025-05-09 | 175.00 | 177.00 | 172.00 | 175.00 | 175.00 | 110,100 |
| 2025-05-08 | 174.00 | 176.00 | 170.00 | 175.00 | 175.00 | 297,400 |
| 2025-05-07 | 176.00 | 179.00 | 172.00 | 174.00 | 174.00 | 173,400 |
| 2025-05-06 | 175.00 | 181.00 | 174.00 | 177.00 | 177.00 | 331,400 |
| 2025-05-05 | 171.00 | 177.00 | 170.00 | 174.00 | 174.00 | 274,900 |
| 2025-05-02 | 172.00 | 178.00 | 170.00 | 171.00 | 171.00 | 235,500 |
| 2025-04-30 | 170.00 | 178.00 | 170.00 | 173.00 | 173.00 | 811,300 |
| 2025-04-29 | 172.00 | 178.00 | 169.00 | 169.00 | 169.00 | 506,800 |
| 2025-04-28 | 176.00 | 197.00 | 171.00 | 171.00 | 171.00 | 5,082,000 |
| 2025-04-25 | 163.00 | 186.00 | 162.00 | 170.00 | 170.00 | 2,358,400 |
| 2025-04-24 | 160.00 | 164.00 | 159.00 | 162.00 | 162.00 | 438,600 |
| 2025-04-23 | 163.00 | 163.00 | 159.00 | 161.00 | 161.00 | 405,300 |
| 2025-04-22 | 162.00 | 165.00 | 161.00 | 164.00 | 164.00 | 350,000 |
| 2025-04-21 | 165.00 | 169.00 | 159.00 | 165.00 | 165.00 | 1,163,800 |
| 2025-04-17 | 159.00 | 165.00 | 158.00 | 158.00 | 158.00 | 1,719,500 |
| 2025-04-16 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 735,400 |
| 2025-04-15 | 164.00 | 164.00 | 154.00 | 158.00 | 158.00 | 1,673,100 |
| 2025-04-14 | 187.00 | 198.00 | 159.00 | 159.00 | 159.00 | 13,115,800 |
| 2025-04-11 | 194.00 | 198.00 | 180.00 | 186.00 | 186.00 | 292,200 |
| 2025-04-10 | 189.00 | 210.00 | 189.00 | 195.00 | 195.00 | 39,600 |
| 2025-04-09 | 182.00 | 189.00 | 178.00 | 189.00 | 189.00 | 86,100 |
| 2025-04-08 | 193.00 | 193.00 | 171.00 | 190.00 | 190.00 | 62,100 |
| 2025-03-27 | 191.00 | 198.00 | 191.00 | 193.00 | 193.00 | 39,600 |
| 2025-03-26 | 191.00 | 198.00 | 188.00 | 191.00 | 191.00 | 76,100 |
| 2025-03-25 | 199.00 | 199.00 | 186.00 | 191.00 | 191.00 | 122,800 |
| 2025-03-24 | 189.00 | 197.00 | 170.00 | 189.00 | 189.00 | 254,100 |
| 2025-03-21 | 210.00 | 214.00 | 185.00 | 188.00 | 188.00 | 1,717,800 |
| 2025-03-20 | 216.00 | 216.00 | 208.00 | 212.00 | 212.00 | 392,100 |
| 2025-03-19 | 232.00 | 260.00 | 202.00 | 210.00 | 210.00 | 1,693,400 |
| 2025-03-18 | 238.00 | 242.00 | 202.00 | 230.00 | 230.00 | 160,000 |
| 2025-03-17 | 236.00 | 250.00 | 232.00 | 238.00 | 238.00 | 8,600 |
| 2025-03-14 | 236.00 | 238.00 | 224.00 | 236.00 | 236.00 | 10,300 |
| 2025-03-13 | 236.00 | 240.00 | 234.00 | 236.00 | 236.00 | 9,500 |
| 2025-03-12 | 248.00 | 248.00 | 212.00 | 234.00 | 234.00 | 92,300 |
| 2025-03-11 | 296.00 | 296.00 | 240.00 | 248.00 | 248.00 | 598,500 |
| 2025-03-10 | 252.00 | 296.00 | 244.00 | 296.00 | 296.00 | 72,400 |
| 2025-03-07 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | 32,800 |
| 2025-03-06 | 238.00 | 248.00 | 234.00 | 244.00 | 244.00 | 46,100 |
| 2025-03-05 | 236.00 | 250.00 | 236.00 | 238.00 | 238.00 | 6,700 |
| 2025-03-04 | 244.00 | 250.00 | 236.00 | 236.00 | 236.00 | 4,100 |
| 2025-03-03 | 238.00 | 250.00 | 236.00 | 244.00 | 244.00 | 74,500 |
| 2025-02-28 | 246.00 | 250.00 | 228.00 | 236.00 | 236.00 | 68,000 |
| 2025-02-27 | 244.00 | 246.00 | 240.00 | 242.00 | 242.00 | 10,900 |
| 2025-02-26 | 248.00 | 258.00 | 234.00 | 244.00 | 244.00 | 24,500 |
| 2025-02-25 | 250.00 | 258.00 | 248.00 | 248.00 | 248.00 | 6,300 |
| 2025-02-24 | 252.00 | 260.00 | 250.00 | 250.00 | 250.00 | 81,300 |
| 2025-02-21 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | 3,300 |
| 2025-02-20 | 252.00 | 264.00 | 252.00 | 260.00 | 260.00 | 21,200 |
| 2025-02-19 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 23,000 |
| 2025-02-18 | 250.00 | 266.00 | 242.00 | 250.00 | 250.00 | 77,600 |
| 2025-02-17 | 258.00 | 260.00 | 238.00 | 250.00 | 250.00 | 35,800 |
| 2025-02-14 | 258.00 | 264.00 | 254.00 | 258.00 | 258.00 | 13,200 |
| 2025-02-13 | 262.00 | 274.00 | 252.00 | 258.00 | 258.00 | 93,100 |
| 2025-02-12 | 244.00 | 278.00 | 244.00 | 248.00 | 248.00 | 111,600 |
| 2025-02-11 | 270.00 | 274.00 | 236.00 | 244.00 | 244.00 | 258,500 |
| 2025-02-10 | 268.00 | 280.00 | 260.00 | 278.00 | 278.00 | 21,400 |
| 2025-02-07 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | 29,600 |
| 2025-02-06 | 280.00 | 284.00 | 270.00 | 276.00 | 276.00 | 48,100 |
| 2025-02-05 | 276.00 | 284.00 | 276.00 | 280.00 | 280.00 | 10,200 |
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.