PT Fast Food Indonesia Tbk (IDX:FAST)
Indonesia · Delayed Price · Currency is IDR 428.00
-6.00 (-1.38%)
At close: Feb 27, 2026
IDX:FAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 434.00 | 436.00 | 412.00 | 428.00 | 428.00 | -1.38% | 2,101,400 |
| Feb 26, 2026 | 468.00 | 468.00 | 432.00 | 434.00 | 434.00 | -4.82% | 2,800,500 |
| Feb 25, 2026 | 456.00 | 466.00 | 432.00 | 456.00 | 456.00 | 0.44% | 3,965,100 |
| Feb 24, 2026 | 474.00 | 480.00 | 454.00 | 454.00 | 454.00 | -5.02% | 4,542,000 |
| Feb 23, 2026 | 480.00 | 486.00 | 474.00 | 478.00 | 478.00 | -0.42% | 1,878,800 |
| Feb 20, 2026 | 486.00 | 486.00 | 472.00 | 480.00 | 480.00 | - | 1,644,100 |
| Feb 19, 2026 | 478.00 | 484.00 | 464.00 | 480.00 | 480.00 | 1.69% | 3,845,400 |
| Feb 18, 2026 | 480.00 | 505.00 | 462.00 | 472.00 | 472.00 | - | 11,797,800 |
| Feb 13, 2026 | 468.00 | 478.00 | 460.00 | 472.00 | 472.00 | - | 1,495,700 |
| Feb 12, 2026 | 478.00 | 482.00 | 460.00 | 472.00 | 472.00 | -0.84% | 4,233,500 |
| Feb 11, 2026 | 458.00 | 486.00 | 452.00 | 476.00 | 476.00 | 4.39% | 8,815,900 |
| Feb 10, 2026 | 430.00 | 458.00 | 422.00 | 456.00 | 456.00 | 6.05% | 7,004,700 |
| Feb 9, 2026 | 424.00 | 440.00 | 406.00 | 430.00 | 430.00 | 3.37% | 5,360,200 |
| Feb 6, 2026 | 440.00 | 440.00 | 412.00 | 416.00 | 416.00 | -5.45% | 4,451,600 |
| Feb 5, 2026 | 450.00 | 460.00 | 440.00 | 440.00 | 440.00 | -2.22% | 4,391,500 |
| Feb 4, 2026 | 480.00 | 494.00 | 446.00 | 450.00 | 450.00 | -3.85% | 7,325,400 |
| Feb 3, 2026 | 420.00 | 470.00 | 396.00 | 468.00 | 468.00 | 11.43% | 6,524,300 |
| Feb 2, 2026 | 498.00 | 505.00 | 420.00 | 420.00 | 420.00 | -14.98% | 14,578,300 |
| Jan 30, 2026 | 510.00 | 540.00 | 492.00 | 494.00 | 494.00 | -1.20% | 11,471,500 |
| Jan 29, 2026 | 446.00 | 510.00 | 442.00 | 500.00 | 500.00 | -3.85% | 20,534,500 |
| Jan 28, 2026 | 580.00 | 585.00 | 520.00 | 520.00 | 520.00 | -14.75% | 18,511,200 |
| Jan 27, 2026 | 605.00 | 620.00 | 590.00 | 610.00 | 610.00 | 0.83% | 7,003,500 |
| Jan 26, 2026 | 595.00 | 630.00 | 595.00 | 605.00 | 605.00 | 2.54% | 9,802,300 |
| Jan 23, 2026 | 620.00 | 620.00 | 575.00 | 590.00 | 590.00 | -4.84% | 15,261,500 |
| Jan 22, 2026 | 675.00 | 715.00 | 605.00 | 620.00 | 620.00 | -4.62% | 84,630,300 |
| Jan 21, 2026 | 630.00 | 720.00 | 600.00 | 650.00 | 650.00 | 4.84% | 153,420,600 |
| Jan 20, 2026 | 620.00 | 675.00 | 610.00 | 620.00 | 620.00 | 3.33% | 56,868,500 |
| Jan 19, 2026 | 590.00 | 630.00 | 575.00 | 600.00 | 600.00 | 1.69% | 13,521,100 |
| Jan 15, 2026 | 615.00 | 615.00 | 585.00 | 590.00 | 590.00 | -2.48% | 5,790,500 |
| Jan 14, 2026 | 595.00 | 620.00 | 595.00 | 605.00 | 605.00 | 1.68% | 5,687,400 |
| Jan 13, 2026 | 645.00 | 650.00 | 595.00 | 595.00 | 595.00 | -5.56% | 16,083,000 |
| Jan 12, 2026 | 595.00 | 640.00 | 575.00 | 630.00 | 630.00 | 5.88% | 20,297,000 |
| Jan 9, 2026 | 600.00 | 615.00 | 585.00 | 595.00 | 595.00 | -0.83% | 5,222,700 |
| Jan 8, 2026 | 635.00 | 640.00 | 600.00 | 600.00 | 600.00 | -4.76% | 8,593,600 |
| Jan 7, 2026 | 635.00 | 645.00 | 610.00 | 630.00 | 630.00 | 0.80% | 15,268,800 |
| Jan 6, 2026 | 630.00 | 655.00 | 615.00 | 625.00 | 625.00 | 0.81% | 25,263,900 |
| Jan 5, 2026 | 620.00 | 635.00 | 595.00 | 620.00 | 620.00 | 0.81% | 13,496,100 |
| Jan 2, 2026 | 585.00 | 620.00 | 585.00 | 615.00 | 615.00 | 5.13% | 16,936,100 |
| Dec 30, 2025 | 600.00 | 625.00 | 585.00 | 585.00 | 585.00 | - | 19,486,500 |
| Dec 29, 2025 | 555.00 | 595.00 | 530.00 | 585.00 | 585.00 | 7.34% | 13,977,500 |
| Dec 24, 2025 | 555.00 | 575.00 | 540.00 | 545.00 | 545.00 | - | 5,054,000 |
| Dec 23, 2025 | 570.00 | 575.00 | 545.00 | 545.00 | 545.00 | -3.54% | 4,376,300 |
| Dec 22, 2025 | 555.00 | 595.00 | 535.00 | 565.00 | 565.00 | 1.80% | 11,458,100 |
| Dec 19, 2025 | 580.00 | 585.00 | 550.00 | 555.00 | 555.00 | -2.63% | 6,610,000 |
| Dec 18, 2025 | 595.00 | 600.00 | 570.00 | 570.00 | 570.00 | -4.20% | 8,285,600 |
| Dec 17, 2025 | 610.00 | 615.00 | 585.00 | 595.00 | 595.00 | -1.65% | 9,488,700 |
| Dec 16, 2025 | 615.00 | 680.00 | 595.00 | 605.00 | 605.00 | 1.68% | 52,969,000 |
| Dec 15, 2025 | 595.00 | 625.00 | 560.00 | 595.00 | 595.00 | - | 19,641,800 |
| Dec 12, 2025 | 615.00 | 620.00 | 590.00 | 595.00 | 595.00 | -3.25% | 14,978,200 |
| Dec 11, 2025 | 670.00 | 670.00 | 610.00 | 615.00 | 615.00 | -4.65% | 21,298,400 |