Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 980.00 | 980.00 | 965.00 | 975.00 | 975.00 | 7,000 |
| 2022-02-09 | 985.00 | 1,020.00 | 960.00 | 965.00 | 965.00 | 187,200 |
| 2022-02-08 | 990.00 | 995.00 | 950.00 | 985.00 | 985.00 | 5,700 |
| 2022-02-07 | 985.00 | 995.00 | 980.00 | 995.00 | 995.00 | 3,900 |
| 2022-02-04 | 995.00 | 995.00 | 985.00 | 985.00 | 985.00 | 3,300 |
| 2022-02-03 | 1,005.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | 1,400 |
| 2022-02-02 | 990.00 | 1,005.00 | 975.00 | 1,005.00 | 1,005.00 | 13,900 |
| 2022-01-31 | 975.00 | 1,010.00 | 975.00 | 995.00 | 995.00 | 4,000 |
| 2022-01-28 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 3,300 |
| 2022-01-27 | 990.00 | 995.00 | 985.00 | 995.00 | 995.00 | 14,700 |
| 2022-01-26 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 15,300 |
| 2022-01-25 | 980.00 | 1,020.00 | 980.00 | 1,000.00 | 1,000.00 | 58,300 |
| 2022-01-24 | 980.00 | 1,020.00 | 975.00 | 980.00 | 980.00 | 4,100 |
| 2022-01-21 | 990.00 | 1,025.00 | 990.00 | 1,025.00 | 1,025.00 | 79,200 |
| 2022-01-20 | 980.00 | 1,020.00 | 980.00 | 1,015.00 | 1,015.00 | 13,900 |
| 2022-01-19 | 980.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 2,100 |
| 2022-01-18 | 1,000.00 | 1,000.00 | 950.00 | 980.00 | 980.00 | 4,200 |
| 2022-01-17 | 980.00 | 1,000.00 | 970.00 | 995.00 | 995.00 | 8,200 |
| 2022-01-14 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 2,600 |
| 2022-01-13 | 1,000.00 | 1,000.00 | 960.00 | 980.00 | 980.00 | 10,800 |
| 2022-01-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 600 |
| 2022-01-11 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 19,800 |
| 2022-01-10 | 985.00 | 1,025.00 | 980.00 | 995.00 | 995.00 | 29,800 |
| 2022-01-07 | 985.00 | 1,110.00 | 985.00 | 985.00 | 985.00 | 19,300 |
| 2022-01-06 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | 5,900 |
| 2022-01-05 | 1,025.00 | 1,030.00 | 975.00 | 995.00 | 995.00 | 10,700 |
| 2022-01-04 | 1,000.00 | 1,250.00 | 950.00 | 1,025.00 | 1,025.00 | 26,300 |
| 2022-01-03 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 2,700 |
| 2021-12-30 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 18,100 |
| 2021-12-29 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 1,300 |
| 2021-12-28 | 1,020.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 3,900 |
| 2021-12-27 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 19,400 |
| 2021-12-24 | 985.00 | 1,020.00 | 975.00 | 1,020.00 | 1,020.00 | 25,200 |
| 2021-12-23 | 980.00 | 985.00 | 975.00 | 985.00 | 985.00 | 3,800 |
| 2021-12-22 | 955.00 | 985.00 | 955.00 | 985.00 | 985.00 | 3,500 |
| 2021-12-21 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | 12,800 |
| 2021-12-20 | 1,010.00 | 1,020.00 | 960.00 | 970.00 | 970.00 | 12,300 |
| 2021-12-17 | 1,005.00 | 1,010.00 | 975.00 | 1,010.00 | 1,010.00 | 22,700 |
| 2021-12-16 | 995.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 35,000 |
| 2021-12-15 | 985.00 | 995.00 | 985.00 | 995.00 | 995.00 | 9,700 |
| 2021-12-14 | 990.00 | 990.00 | 965.00 | 985.00 | 985.00 | 5,600 |
| 2021-12-13 | 980.00 | 990.00 | 980.00 | 990.00 | 990.00 | 7,100 |
| 2021-12-10 | 980.00 | 985.00 | 980.00 | 980.00 | 980.00 | 17,400 |
| 2021-12-09 | 980.00 | 985.00 | 975.00 | 980.00 | 980.00 | 6,000 |
| 2021-12-08 | 955.00 | 985.00 | 955.00 | 980.00 | 980.00 | 1,800 |
| 2021-12-07 | 930.00 | 965.00 | 930.00 | 950.00 | 950.00 | 4,700 |
| 2021-12-06 | 980.00 | 980.00 | 925.00 | 925.00 | 925.00 | 13,100 |
| 2021-12-03 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 1,500 |
| 2021-12-02 | 970.00 | 980.00 | 965.00 | 980.00 | 980.00 | 11,300 |
| 2021-12-01 | 985.00 | 985.00 | 970.00 | 975.00 | 975.00 | 37,500 |
| 2021-11-30 | 980.00 | 995.00 | 980.00 | 985.00 | 985.00 | 12,300 |
| 2021-11-29 | 985.00 | 985.00 | 965.00 | 980.00 | 980.00 | 16,700 |
| 2021-11-26 | 985.00 | 990.00 | 980.00 | 985.00 | 985.00 | 8,200 |
| 2021-11-25 | 995.00 | 995.00 | 975.00 | 990.00 | 990.00 | 16,100 |
| 2021-11-24 | 995.00 | 995.00 | 985.00 | 985.00 | 985.00 | 2,900 |
| 2021-11-23 | 990.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 15,700 |
| 2021-11-22 | 1,000.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | 12,700 |
| 2021-11-19 | 990.00 | 1,045.00 | 990.00 | 1,000.00 | 1,000.00 | 18,700 |
| 2021-11-18 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 8,800 |
| 2021-11-17 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 12,100 |
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.