PT Fast Food Indonesia Tbk(ID:FAST)
Rp300.00-6.00 (-1.96%)
ID:FAST
PT Fast Food Indonesia Tbk historical prices
Rp300.00
At close:-6.00 (-1.96%)
PT Fast Food Indonesia Tbk (FAST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 310.00 | 326.00 | 300.00 | 300.00 | 300.00 | -1.96% | 3,880,100 | 0.17 |
| Nov 10, 2026 | 298.00 | 318.00 | 298.00 | 306.00 | 306.00 | +1.32% | 2,662,000 | 0.12 |
| Nov 09, 2026 | 304.00 | 310.00 | 296.00 | 296.00 | 296.00 | -1.99% | 1,175,400 | 0.05 |
| Nov 06, 2026 | 300.00 | 304.00 | 290.00 | 302.00 | 302.00 | +0.67% | 858,200 | 0.04 |
| Nov 05, 2026 | 302.00 | 312.00 | 300.00 | 300.00 | 300.00 | +0.67% | 1,599,700 | 0.07 |
| Nov 04, 2026 | 296.00 | 316.00 | 294.00 | 298.00 | 298.00 | -5.10% | 3,792,500 | 0.16 |
| Nov 03, 2026 | 336.00 | 346.00 | 314.00 | 314.00 | 314.00 | -6.55% | 1,709,100 | 0.07 |
| Nov 02, 2026 | 330.00 | 346.00 | 314.00 | 336.00 | 336.00 | +1.82% | 1,772,900 | 0.07 |
| Oct 30, 2026 | 330.00 | 338.00 | 324.00 | 330.00 | 330.00 | -5.17% | 2,698,700 | 0.11 |
| Oct 29, 2026 | 376.00 | 386.00 | 348.00 | 348.00 | 348.00 | -6.95% | 2,606,500 | 0.10 |
| Oct 28, 2026 | 376.00 | 382.00 | 358.00 | 374.00 | 374.00 | -0.53% | 3,222,000 | 0.13 |
| Oct 27, 2026 | 400.00 | 412.00 | 372.00 | 376.00 | 376.00 | -6.00% | 5,645,200 | 0.22 |
| Oct 26, 2026 | 430.00 | 436.00 | 384.00 | 400.00 | 400.00 | +5.26% | 25,769,000 | 1.01 |
| Oct 23, 2026 | 310.00 | 380.00 | 310.00 | 380.00 | 380.00 | +25.00% | 16,660,199 | 0.66 |
| Oct 22, 2026 | 286.00 | 318.00 | 274.00 | 304.00 | 304.00 | +6.29% | 5,838,900 | 0.23 |
| Oct 21, 2026 | 290.00 | 296.00 | 274.00 | 286.00 | 286.00 | -0.69% | 1,877,800 | 0.07 |
| Oct 20, 2026 | 262.00 | 298.00 | 262.00 | 288.00 | 288.00 | +2.86% | 4,984,900 | 0.20 |
| Oct 19, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -6.67% | 863,000 | 0.03 |
| Oct 16, 2026 | 300.00 | 328.00 | 300.00 | 300.00 | 300.00 | -14.77% | 8,784,400 | 0.35 |
| Oct 15, 2026 | 380.00 | 380.00 | 348.00 | 352.00 | 352.00 | -7.85% | 4,548,900 | 0.18 |
| Oct 14, 2026 | 390.00 | 396.00 | 382.00 | 382.00 | 382.00 | -1.04% | 1,538,600 | 0.06 |
| Oct 13, 2026 | 386.00 | 398.00 | 380.00 | 386.00 | 386.00 | 0.00% | 2,769,400 | 0.11 |
| Oct 12, 2026 | 404.00 | 412.00 | 384.00 | 386.00 | 386.00 | -3.50% | 3,551,600 | 0.14 |
| Oct 09, 2026 | 398.00 | 414.00 | 388.00 | 400.00 | 400.00 | +0.50% | 3,306,400 | 0.13 |
| Oct 08, 2026 | 412.00 | 416.00 | 396.00 | 398.00 | 398.00 | -3.40% | 3,234,400 | 0.13 |
| Oct 07, 2026 | 422.00 | 422.00 | 408.00 | 412.00 | 412.00 | -1.44% | 4,016,500 | 0.16 |
| Oct 06, 2026 | 420.00 | 422.00 | 412.00 | 418.00 | 418.00 | +0.48% | 6,530,200 | 0.26 |
| Oct 05, 2026 | 394.00 | 420.00 | 394.00 | 416.00 | 416.00 | +5.58% | 7,870,200 | 0.32 |
| Oct 02, 2026 | 402.00 | 406.00 | 392.00 | 394.00 | 394.00 | -1.99% | 3,162,400 | 0.13 |
| Oct 01, 2026 | 414.00 | 418.00 | 400.00 | 402.00 | 402.00 | -2.90% | 4,821,900 | 0.20 |
| Sep 30, 2026 | 402.00 | 428.00 | 402.00 | 414.00 | 414.00 | +3.50% | 17,356,900 | 0.71 |
| Sep 29, 2026 | 404.00 | 412.00 | 378.00 | 400.00 | 400.00 | -0.99% | 10,876,000 | 0.45 |
| Sep 28, 2026 | 428.00 | 428.00 | 394.00 | 404.00 | 404.00 | -5.16% | 9,575,900 | 0.40 |
| Sep 25, 2026 | 442.00 | 452.00 | 426.00 | 426.00 | 426.00 | -2.74% | 15,403,600 | 0.64 |
| Sep 24, 2026 | 424.00 | 446.00 | 416.00 | 438.00 | 438.00 | +3.79% | 24,777,700 | 1.05 |
| Sep 23, 2026 | 424.00 | 432.00 | 410.00 | 422.00 | 422.00 | -0.47% | 8,202,400 | 0.35 |
| Sep 22, 2026 | 424.00 | 440.00 | 418.00 | 424.00 | 424.00 | +0.47% | 9,871,200 | 0.42 |
| Sep 21, 2026 | 426.00 | 438.00 | 420.00 | 422.00 | 422.00 | -0.94% | 8,263,000 | 0.36 |
| Sep 18, 2026 | 480.00 | 484.00 | 426.00 | 426.00 | 426.00 | -5.75% | 48,574,900 | 2.17 |
| Sep 17, 2026 | 426.00 | 490.00 | 424.00 | 452.00 | 452.00 | +6.10% | 129,421,300 | 6.37 |
| Sep 16, 2026 | 432.00 | 456.00 | 426.00 | 426.00 | 426.00 | -1.39% | 9,349,000 | 0.46 |
| Sep 15, 2026 | 434.00 | 452.00 | 426.00 | 432.00 | 432.00 | -0.46% | 7,847,700 | 0.39 |
| Sep 14, 2026 | 440.00 | 448.00 | 422.00 | 434.00 | 434.00 | -1.36% | 7,132,700 | 0.36 |
| Sep 11, 2026 | 450.00 | 450.00 | 434.00 | 440.00 | 440.00 | -1.35% | 5,709,300 | 0.29 |
| Sep 10, 2026 | 446.00 | 490.00 | 428.00 | 446.00 | 446.00 | -1.76% | 81,937,800 | 4.40 |
| Sep 09, 2026 | 468.00 | 470.00 | 430.00 | 454.00 | 454.00 | -2.16% | 16,257,300 | 0.89 |
| Sep 08, 2026 | 466.00 | 472.00 | 448.00 | 464.00 | 464.00 | +0.87% | 8,376,400 | 0.46 |
| Sep 07, 2026 | 458.00 | 472.00 | 446.00 | 460.00 | 460.00 | +0.44% | 10,677,300 | 0.59 |
| Sep 04, 2026 | 474.00 | 476.00 | 458.00 | 458.00 | 458.00 | -2.14% | 6,387,600 | 0.35 |
| Sep 03, 2026 | 474.00 | 480.00 | 468.00 | 468.00 | 468.00 | -0.85% | 8,962,200 | 0.50 |
