Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 290.00 | 294.00 | 284.00 | 284.00 | 284.00 | 1,393,400 |
| 2026-05-07 | 290.00 | 300.00 | 288.00 | 290.00 | 290.00 | 2,120,200 |
| 2026-05-06 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | 790,000 |
| 2026-05-05 | 290.00 | 292.00 | 284.00 | 290.00 | 290.00 | 715,500 |
| 2026-05-04 | 284.00 | 306.00 | 276.00 | 290.00 | 290.00 | 2,676,700 |
| 2026-05-01 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2026-04-30 | 300.00 | 300.00 | 284.00 | 294.00 | 294.00 | 1,457,600 |
| 2026-04-29 | 302.00 | 332.00 | 292.00 | 298.00 | 298.00 | 2,844,600 |
| 2026-04-28 | 298.00 | 308.00 | 290.00 | 302.00 | 302.00 | 1,133,000 |
| 2026-04-27 | 302.00 | 304.00 | 292.00 | 298.00 | 298.00 | 940,200 |
← NewerPage 3 of 3 · 130 trading days
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.