Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 426.00 | 426.00 | 418.00 | 424.00 | 424.00 | 73,400 |
| 2024-10-30 | 432.00 | 436.00 | 418.00 | 418.00 | 418.00 | 125,400 |
| 2024-10-29 | 440.00 | 448.00 | 430.00 | 432.00 | 432.00 | 85,600 |
| 2024-10-28 | 450.00 | 560.00 | 430.00 | 436.00 | 436.00 | 1,456,700 |
| 2024-10-25 | 450.00 | 450.00 | 446.00 | 448.00 | 448.00 | 1,000 |
| 2024-10-24 | 446.00 | 450.00 | 442.00 | 442.00 | 442.00 | 2,000 |
| 2024-10-23 | 448.00 | 470.00 | 442.00 | 446.00 | 446.00 | 247,700 |
| 2024-10-22 | 452.00 | 454.00 | 440.00 | 448.00 | 448.00 | 21,600 |
| 2024-10-21 | 440.00 | 454.00 | 440.00 | 452.00 | 452.00 | 101,300 |
| 2024-10-18 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | 5,400 |
| 2024-10-17 | 442.00 | 442.00 | 440.00 | 442.00 | 442.00 | 700 |
| 2024-10-16 | 444.00 | 444.00 | 434.00 | 442.00 | 442.00 | 18,900 |
| 2024-10-15 | 450.00 | 450.00 | 440.00 | 444.00 | 444.00 | 41,300 |
| 2024-10-14 | 440.00 | 450.00 | 436.00 | 450.00 | 450.00 | 21,000 |
| 2024-10-11 | 432.00 | 456.00 | 432.00 | 440.00 | 440.00 | 8,100 |
| 2024-10-10 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 6,600 |
| 2024-10-09 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 9,000 |
| 2024-10-08 | 432.00 | 438.00 | 430.00 | 436.00 | 436.00 | 900 |
| 2024-10-07 | 434.00 | 450.00 | 428.00 | 432.00 | 432.00 | 46,700 |
| 2024-10-04 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 100 |
| 2024-10-03 | 434.00 | 440.00 | 432.00 | 434.00 | 434.00 | 36,600 |
| 2024-10-02 | 440.00 | 442.00 | 434.00 | 440.00 | 440.00 | 26,300 |
| 2024-10-01 | 446.00 | 446.00 | 440.00 | 442.00 | 442.00 | 59,800 |
| 2024-09-30 | 444.00 | 456.00 | 444.00 | 444.00 | 444.00 | 17,200 |
| 2024-09-27 | 448.00 | 452.00 | 444.00 | 446.00 | 446.00 | 68,900 |
| 2024-09-26 | 450.00 | 452.00 | 448.00 | 448.00 | 448.00 | 26,300 |
| 2024-09-25 | 450.00 | 450.00 | 446.00 | 450.00 | 450.00 | 457,500 |
| 2024-09-24 | 450.00 | 456.00 | 450.00 | 450.00 | 450.00 | 451,100 |
| 2024-09-23 | 446.00 | 474.00 | 444.00 | 450.00 | 450.00 | 186,200 |
| 2024-09-20 | 448.00 | 448.00 | 444.00 | 444.00 | 444.00 | 88,400 |
| 2024-09-19 | 450.00 | 452.00 | 440.00 | 448.00 | 448.00 | 56,100 |
| 2024-09-18 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 98,900 |
| 2024-09-17 | 450.00 | 462.00 | 450.00 | 450.00 | 450.00 | 83,000 |
| 2024-09-13 | 456.00 | 458.00 | 450.00 | 450.00 | 450.00 | 251,700 |
| 2024-09-12 | 458.00 | 458.00 | 454.00 | 456.00 | 456.00 | 3,700 |
| 2024-09-11 | 462.00 | 466.00 | 444.00 | 454.00 | 454.00 | 118,600 |
| 2024-09-10 | 458.00 | 470.00 | 458.00 | 466.00 | 466.00 | 27,100 |
| 2024-09-09 | 456.00 | 462.00 | 456.00 | 460.00 | 460.00 | 88,600 |
| 2024-09-06 | 450.00 | 458.00 | 450.00 | 456.00 | 456.00 | 800 |
| 2024-09-05 | 450.00 | 454.00 | 450.00 | 450.00 | 450.00 | 31,700 |
| 2024-09-04 | 460.00 | 570.00 | 450.00 | 450.00 | 450.00 | 256,200 |
| 2024-09-03 | 460.00 | 462.00 | 456.00 | 462.00 | 462.00 | 8,900 |
| 2024-09-02 | 460.00 | 462.00 | 456.00 | 460.00 | 460.00 | 123,800 |
| 2024-08-30 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 5,000 |
| 2024-08-29 | 458.00 | 460.00 | 450.00 | 456.00 | 456.00 | 5,200 |
| 2024-08-28 | 460.00 | 460.00 | 452.00 | 458.00 | 458.00 | 65,100 |
| 2024-08-27 | 458.00 | 460.00 | 454.00 | 460.00 | 460.00 | 20,200 |
| 2024-08-26 | 450.00 | 462.00 | 450.00 | 454.00 | 454.00 | 47,000 |
| 2024-08-23 | 454.00 | 464.00 | 450.00 | 450.00 | 450.00 | 137,500 |
| 2024-08-22 | 460.00 | 460.00 | 450.00 | 454.00 | 454.00 | 124,100 |
| 2024-08-21 | 458.00 | 464.00 | 456.00 | 460.00 | 460.00 | 65,800 |
| 2024-08-20 | 452.00 | 464.00 | 452.00 | 458.00 | 458.00 | 20,100 |
| 2024-08-19 | 452.00 | 460.00 | 452.00 | 458.00 | 458.00 | 49,800 |
| 2024-08-16 | 456.00 | 456.00 | 452.00 | 452.00 | 452.00 | 6,900 |
| 2024-08-15 | 450.00 | 456.00 | 444.00 | 456.00 | 456.00 | 8,600 |
| 2024-08-14 | 450.00 | 462.00 | 450.00 | 450.00 | 450.00 | 148,200 |
| 2024-08-13 | 446.00 | 454.00 | 446.00 | 450.00 | 450.00 | 7,300 |
| 2024-08-12 | 448.00 | 454.00 | 446.00 | 452.00 | 452.00 | 22,600 |
| 2024-08-09 | 452.00 | 452.00 | 448.00 | 450.00 | 450.00 | 23,700 |
| 2024-08-08 | 456.00 | 458.00 | 452.00 | 452.00 | 452.00 | 18,600 |
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.