Fast Food Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 310.00 | 380.00 | 310.00 | 380.00 | 380.00 | 16,660,200 |
| 2026-10-22 | 286.00 | 318.00 | 274.00 | 304.00 | 304.00 | 5,838,900 |
| 2026-10-21 | 290.00 | 296.00 | 274.00 | 286.00 | 286.00 | 1,877,800 |
| 2026-10-20 | 262.00 | 298.00 | 262.00 | 288.00 | 288.00 | 4,984,900 |
| 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 |
Page 1 of 1 · 22 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.