Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 272.00 | 300.00 | 270.00 | 276.00 | 276.00 | 366,200 |
| 2025-02-03 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | 1,600 |
| 2025-01-31 | 278.00 | 300.00 | 270.00 | 280.00 | 280.00 | 732,000 |
| 2025-01-30 | 276.00 | 280.00 | 268.00 | 278.00 | 278.00 | 59,600 |
| 2025-01-24 | 290.00 | 290.00 | 270.00 | 276.00 | 276.00 | 432,900 |
| 2025-01-23 | 290.00 | 290.00 | 280.00 | 290.00 | 290.00 | 67,900 |
| 2025-01-22 | 296.00 | 296.00 | 280.00 | 286.00 | 286.00 | 377,000 |
| 2025-01-21 | 290.00 | 302.00 | 280.00 | 296.00 | 296.00 | 101,100 |
| 2025-01-20 | 290.00 | 290.00 | 278.00 | 290.00 | 290.00 | 80,300 |
| 2025-01-17 | 298.00 | 298.00 | 278.00 | 290.00 | 290.00 | 160,800 |
| 2025-01-16 | 290.00 | 318.00 | 290.00 | 292.00 | 292.00 | 462,000 |
| 2025-01-15 | 286.00 | 298.00 | 286.00 | 290.00 | 290.00 | 116,100 |
| 2025-01-14 | 288.00 | 294.00 | 280.00 | 286.00 | 286.00 | 92,300 |
| 2025-01-13 | 290.00 | 300.00 | 290.00 | 294.00 | 294.00 | 59,100 |
| 2025-01-10 | 282.00 | 294.00 | 268.00 | 290.00 | 290.00 | 44,000 |
| 2025-01-09 | 290.00 | 298.00 | 270.00 | 278.00 | 278.00 | 240,900 |
| 2025-01-08 | 298.00 | 298.00 | 284.00 | 290.00 | 290.00 | 338,900 |
| 2025-01-07 | 330.00 | 332.00 | 286.00 | 292.00 | 292.00 | 2,661,400 |
| 2025-01-06 | 296.00 | 362.00 | 296.00 | 330.00 | 330.00 | 2,130,900 |
| 2025-01-03 | 284.00 | 300.00 | 284.00 | 292.00 | 292.00 | 2,600 |
| 2025-01-02 | 292.00 | 294.00 | 292.00 | 292.00 | 292.00 | 30,600 |
| 2024-12-30 | 298.00 | 298.00 | 286.00 | 292.00 | 292.00 | 66,200 |
| 2024-12-27 | 306.00 | 306.00 | 290.00 | 296.00 | 296.00 | 27,500 |
| 2024-12-24 | 302.00 | 302.00 | 288.00 | 300.00 | 300.00 | 30,100 |
| 2024-12-23 | 304.00 | 306.00 | 298.00 | 306.00 | 306.00 | 33,800 |
| 2024-12-20 | 300.00 | 316.00 | 300.00 | 310.00 | 310.00 | 20,600 |
| 2024-12-19 | 310.00 | 316.00 | 300.00 | 300.00 | 300.00 | 19,100 |
| 2024-12-18 | 308.00 | 318.00 | 304.00 | 316.00 | 316.00 | 4,100 |
| 2024-12-17 | 318.00 | 324.00 | 310.00 | 310.00 | 310.00 | 40,300 |
| 2024-12-16 | 320.00 | 320.00 | 288.00 | 318.00 | 318.00 | 17,300 |
| 2024-12-13 | 314.00 | 322.00 | 308.00 | 320.00 | 320.00 | 23,600 |
| 2024-12-12 | 320.00 | 320.00 | 304.00 | 314.00 | 314.00 | 17,600 |
| 2024-12-11 | 318.00 | 324.00 | 316.00 | 320.00 | 320.00 | 26,800 |
| 2024-12-10 | 320.00 | 330.00 | 298.00 | 316.00 | 316.00 | 32,500 |
| 2024-12-09 | 316.00 | 330.00 | 300.00 | 330.00 | 330.00 | 51,600 |
| 2024-12-06 | 304.00 | 336.00 | 304.00 | 316.00 | 316.00 | 37,100 |
| 2024-12-05 | 306.00 | 328.00 | 304.00 | 308.00 | 308.00 | 87,100 |
| 2024-12-04 | 310.00 | 310.00 | 306.00 | 308.00 | 308.00 | 44,100 |
| 2024-12-03 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | 21,700 |
| 2024-12-02 | 320.00 | 320.00 | 312.00 | 312.00 | 312.00 | 14,000 |
| 2024-11-29 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | 19,800 |
| 2024-11-28 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | 35,200 |
| 2024-11-26 | 322.00 | 324.00 | 322.00 | 324.00 | 324.00 | 28,700 |
| 2024-11-25 | 328.00 | 328.00 | 322.00 | 322.00 | 322.00 | 19,200 |
| 2024-11-22 | 322.00 | 340.00 | 320.00 | 324.00 | 324.00 | 15,100 |
| 2024-11-21 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | 2,700 |
| 2024-11-20 | 326.00 | 326.00 | 320.00 | 324.00 | 324.00 | 6,400 |
| 2024-11-19 | 320.00 | 340.00 | 314.00 | 326.00 | 326.00 | 116,400 |
| 2024-11-18 | 350.00 | 350.00 | 326.00 | 326.00 | 326.00 | 97,000 |
| 2024-11-15 | 330.00 | 340.00 | 316.00 | 330.00 | 330.00 | 198,900 |
| 2024-11-14 | 310.00 | 348.00 | 310.00 | 330.00 | 330.00 | 277,700 |
| 2024-11-13 | 316.00 | 350.00 | 314.00 | 316.00 | 316.00 | 369,500 |
| 2024-11-12 | 318.00 | 318.00 | 284.00 | 312.00 | 312.00 | 142,200 |
| 2024-11-11 | 338.00 | 338.00 | 316.00 | 316.00 | 316.00 | 62,400 |
| 2024-11-08 | 336.00 | 350.00 | 324.00 | 338.00 | 338.00 | 850,500 |
| 2024-11-07 | 344.00 | 344.00 | 326.00 | 336.00 | 336.00 | 97,800 |
| 2024-11-06 | 366.00 | 366.00 | 314.00 | 340.00 | 340.00 | 314,600 |
| 2024-11-05 | 400.00 | 420.00 | 366.00 | 366.00 | 366.00 | 262,300 |
| 2024-11-04 | 420.00 | 450.00 | 400.00 | 402.00 | 402.00 | 85,300 |
| 2024-11-01 | 424.00 | 424.00 | 414.00 | 420.00 | 420.00 | 16,500 |
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.