Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 863,000 |
| 2026-10-16 | 300.00 | 328.00 | 300.00 | 300.00 | 300.00 | 8,784,400 |
| 2026-10-15 | 380.00 | 380.00 | 348.00 | 352.00 | 352.00 | 4,548,900 |
| 2026-10-14 | 390.00 | 396.00 | 382.00 | 382.00 | 382.00 | 1,538,600 |
| 2026-10-13 | 386.00 | 398.00 | 380.00 | 386.00 | 386.00 | 2,769,400 |
| 2026-10-12 | 404.00 | 412.00 | 384.00 | 386.00 | 386.00 | 3,551,600 |
| 2026-10-09 | 398.00 | 414.00 | 388.00 | 400.00 | 400.00 | 3,306,400 |
| 2026-10-08 | 412.00 | 416.00 | 396.00 | 398.00 | 398.00 | 3,234,400 |
| 2026-10-07 | 422.00 | 422.00 | 408.00 | 412.00 | 412.00 | 4,016,500 |
| 2026-10-06 | 420.00 | 422.00 | 412.00 | 418.00 | 418.00 | 6,530,200 |
| 2026-10-05 | 394.00 | 420.00 | 394.00 | 416.00 | 416.00 | 7,824,800 |
| 2026-10-02 | 402.00 | 406.00 | 392.00 | 394.00 | 394.00 | 3,162,400 |
| 2026-10-01 | 414.00 | 418.00 | 400.00 | 402.00 | 402.00 | 4,821,900 |
| 2026-09-30 | 402.00 | 428.00 | 402.00 | 414.00 | 414.00 | 17,356,900 |
| 2026-09-29 | 404.00 | 412.00 | 378.00 | 400.00 | 400.00 | 10,876,000 |
| 2026-09-28 | 428.00 | 428.00 | 394.00 | 404.00 | 404.00 | 9,575,900 |
| 2026-09-25 | 442.00 | 452.00 | 426.00 | 426.00 | 426.00 | 15,403,600 |
| 2026-09-24 | 424.00 | 446.00 | 416.00 | 438.00 | 438.00 | 24,777,700 |
| 2026-09-23 | 424.00 | 432.00 | 410.00 | 422.00 | 422.00 | 8,202,400 |
| 2026-09-22 | 424.00 | 440.00 | 418.00 | 424.00 | 424.00 | 9,871,200 |
| 2026-09-21 | 426.00 | 438.00 | 420.00 | 422.00 | 422.00 | 8,263,000 |
| 2026-09-18 | 480.00 | 484.00 | 426.00 | 426.00 | 426.00 | 48,574,900 |
| 2026-09-17 | 426.00 | 490.00 | 424.00 | 452.00 | 452.00 | 129,421,300 |
| 2026-09-16 | 432.00 | 456.00 | 426.00 | 426.00 | 426.00 | 9,349,000 |
| 2026-09-15 | 434.00 | 452.00 | 426.00 | 432.00 | 432.00 | 7,847,700 |
| 2026-09-14 | 440.00 | 448.00 | 422.00 | 434.00 | 434.00 | 7,132,700 |
| 2026-09-11 | 450.00 | 450.00 | 434.00 | 440.00 | 440.00 | 5,709,300 |
| 2026-09-10 | 446.00 | 490.00 | 428.00 | 446.00 | 446.00 | 81,937,800 |
| 2026-09-09 | 468.00 | 470.00 | 430.00 | 454.00 | 454.00 | 16,257,300 |
| 2026-09-08 | 466.00 | 472.00 | 448.00 | 464.00 | 464.00 | 8,376,400 |
| 2026-09-07 | 458.00 | 472.00 | 446.00 | 460.00 | 460.00 | 10,677,300 |
| 2026-09-04 | 474.00 | 476.00 | 458.00 | 458.00 | 458.00 | 6,387,600 |
| 2026-09-03 | 474.00 | 480.00 | 468.00 | 468.00 | 468.00 | 8,962,200 |
| 2026-09-02 | 472.00 | 484.00 | 466.00 | 472.00 | 472.00 | 20,823,800 |
| 2026-09-01 | 478.00 | 478.00 | 466.00 | 466.00 | 466.00 | 8,581,200 |
| 2026-08-31 | 472.00 | 480.00 | 466.00 | 476.00 | 476.00 | 13,972,100 |
| 2026-08-28 | 482.00 | 490.00 | 468.00 | 468.00 | 468.00 | 19,957,400 |
| 2026-08-27 | 470.00 | 492.00 | 460.00 | 478.00 | 478.00 | 31,416,100 |
| 2026-08-26 | 464.00 | 500.00 | 444.00 | 456.00 | 456.00 | 57,055,200 |
| 2026-08-25 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2026-08-24 | 474.00 | 492.00 | 462.00 | 462.00 | 462.00 | 14,617,800 |
| 2026-08-21 | 492.00 | 510.00 | 472.00 | 472.00 | 472.00 | 63,256,800 |
| 2026-08-20 | 454.00 | 530.00 | 422.00 | 492.00 | 492.00 | 208,133,100 |
| 2026-08-19 | 474.00 | 496.00 | 452.00 | 452.00 | 452.00 | 125,860,100 |
| 2026-08-18 | 510.00 | 565.00 | 490.00 | 530.00 | 530.00 | 210,637,300 |
| 2026-08-17 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2026-08-14 | 448.00 | 515.00 | 424.00 | 478.00 | 478.00 | 53,788,200 |
| 2026-08-13 | 416.00 | 456.00 | 410.00 | 448.00 | 448.00 | 21,534,600 |
| 2026-08-12 | 418.00 | 460.00 | 410.00 | 416.00 | 416.00 | 27,634,800 |
| 2026-08-11 | 362.00 | 440.00 | 352.00 | 418.00 | 418.00 | 75,888,000 |
| 2026-08-10 | 366.00 | 370.00 | 362.00 | 364.00 | 364.00 | 2,250,100 |
| 2026-08-07 | 380.00 | 380.00 | 358.00 | 366.00 | 366.00 | 8,814,400 |
| 2026-08-06 | 316.00 | 394.00 | 316.00 | 388.00 | 388.00 | 31,591,000 |
| 2026-08-05 | 334.00 | 352.00 | 312.00 | 316.00 | 316.00 | 5,970,500 |
| 2026-08-04 | 356.00 | 360.00 | 324.00 | 334.00 | 334.00 | 3,001,000 |
| 2026-08-03 | 360.00 | 376.00 | 334.00 | 352.00 | 352.00 | 8,416,700 |
| 2026-07-31 | 320.00 | 380.00 | 318.00 | 352.00 | 352.00 | 33,321,000 |
| 2026-07-30 | 270.00 | 340.00 | 270.00 | 310.00 | 310.00 | 28,406,600 |
| 2026-07-29 | 274.00 | 282.00 | 270.00 | 272.00 | 272.00 | 701,400 |
| 2026-07-28 | 292.00 | 296.00 | 280.00 | 282.00 | 282.00 | 819,100 |
Page 1 of 21 · 1,215 trading daysOlder →
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.