PT Fast Food Indonesia Tbk (IDX:FAST)
Indonesia · Delayed Price · Currency is IDR 348.00
-16.00 (-4.40%)
Aug 29, 2025, 9:50 AM WIB
IDX:FAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 350.00 | 374.00 | 340.00 | 364.00 | 364.00 | 7.69% | 28,512,200 |
| Aug 27, 2025 | 340.00 | 360.00 | 330.00 | 338.00 | 338.00 | - | 7,252,400 |
| Aug 26, 2025 | 330.00 | 398.00 | 326.00 | 338.00 | 338.00 | 3.68% | 42,527,600 |
| Aug 25, 2025 | 320.00 | 328.00 | 316.00 | 326.00 | 326.00 | 3.16% | 1,966,100 |
| Aug 22, 2025 | 320.00 | 324.00 | 310.00 | 316.00 | 316.00 | - | 2,399,200 |
| Aug 21, 2025 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | - | 1,285,400 |
| Aug 20, 2025 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | -0.63% | 2,264,800 |
| Aug 19, 2025 | 318.00 | 324.00 | 316.00 | 318.00 | 318.00 | - | 943,600 |
| Aug 15, 2025 | 326.00 | 328.00 | 318.00 | 318.00 | 318.00 | -1.85% | 1,131,300 |
| Aug 14, 2025 | 324.00 | 336.00 | 324.00 | 324.00 | 324.00 | - | 1,223,800 |
| Aug 13, 2025 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | -1.22% | 1,521,000 |
| Aug 12, 2025 | 336.00 | 336.00 | 326.00 | 328.00 | 328.00 | - | 1,725,100 |
| Aug 11, 2025 | 332.00 | 338.00 | 322.00 | 328.00 | 328.00 | - | 1,924,800 |
| Aug 8, 2025 | 330.00 | 334.00 | 322.00 | 328.00 | 328.00 | 0.61% | 1,600,800 |
| Aug 7, 2025 | 324.00 | 336.00 | 322.00 | 326.00 | 326.00 | 0.62% | 2,509,000 |
| Aug 6, 2025 | 330.00 | 334.00 | 324.00 | 324.00 | 324.00 | -1.82% | 1,776,900 |
| Aug 5, 2025 | 338.00 | 344.00 | 324.00 | 330.00 | 330.00 | -2.37% | 2,717,400 |
| Aug 4, 2025 | 360.00 | 360.00 | 336.00 | 338.00 | 338.00 | -1.74% | 4,512,900 |
| Aug 1, 2025 | 330.00 | 354.00 | 328.00 | 344.00 | 344.00 | 4.24% | 2,782,600 |
| Jul 31, 2025 | 360.00 | 360.00 | 330.00 | 330.00 | 330.00 | -7.82% | 7,619,700 |
| Jul 30, 2025 | 344.00 | 376.00 | 340.00 | 358.00 | 358.00 | 5.29% | 23,024,700 |
| Jul 29, 2025 | 332.00 | 348.00 | 328.00 | 340.00 | 340.00 | 3.03% | 9,109,500 |
| Jul 28, 2025 | 324.00 | 334.00 | 316.00 | 330.00 | 330.00 | 2.48% | 2,721,100 |
| Jul 25, 2025 | 320.00 | 326.00 | 312.00 | 322.00 | 322.00 | 0.63% | 1,189,100 |
| Jul 24, 2025 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | - | 1,214,000 |
| Jul 23, 2025 | 328.00 | 330.00 | 316.00 | 320.00 | 320.00 | -1.84% | 2,059,100 |
| Jul 22, 2025 | 330.00 | 338.00 | 326.00 | 326.00 | 326.00 | -1.81% | 2,849,200 |
| Jul 21, 2025 | 340.00 | 346.00 | 328.00 | 332.00 | 332.00 | -1.78% | 5,147,300 |
| Jul 18, 2025 | 346.00 | 346.00 | 334.00 | 338.00 | 338.00 | 1.81% | 3,785,900 |
| Jul 17, 2025 | 324.00 | 356.00 | 324.00 | 332.00 | 332.00 | 3.11% | 15,156,600 |
| Jul 16, 2025 | 326.00 | 332.00 | 312.00 | 322.00 | 322.00 | 3.21% | 4,382,300 |
| Jul 15, 2025 | 310.00 | 326.00 | 300.00 | 312.00 | 312.00 | 0.65% | 3,789,200 |
| Jul 14, 2025 | 336.00 | 336.00 | 300.00 | 310.00 | 310.00 | -6.63% | 6,509,900 |
| Jul 11, 2025 | 340.00 | 340.00 | 328.00 | 332.00 | 332.00 | -2.35% | 2,111,200 |
| Jul 10, 2025 | 342.00 | 342.00 | 324.00 | 340.00 | 340.00 | -0.58% | 6,370,100 |
| Jul 9, 2025 | 354.00 | 356.00 | 338.00 | 342.00 | 342.00 | - | 3,405,900 |
| Jul 8, 2025 | 362.00 | 364.00 | 334.00 | 342.00 | 342.00 | -5.52% | 9,875,900 |
| Jul 7, 2025 | 400.00 | 414.00 | 346.00 | 362.00 | 362.00 | 4.62% | 68,800,500 |
| Jul 4, 2025 | 328.00 | 346.00 | 314.00 | 346.00 | 346.00 | 24.46% | 28,883,600 |
| Jul 3, 2025 | 284.00 | 286.00 | 274.00 | 278.00 | 278.00 | 0.72% | 1,007,400 |
| Jul 2, 2025 | 292.00 | 292.00 | 274.00 | 276.00 | 276.00 | -4.83% | 1,845,100 |
| Jul 1, 2025 | 274.00 | 314.00 | 272.00 | 290.00 | 290.00 | 5.84% | 6,485,400 |
| Jun 30, 2025 | 268.00 | 284.00 | 266.00 | 274.00 | 274.00 | 2.24% | 1,034,700 |
| Jun 26, 2025 | 264.00 | 274.00 | 260.00 | 268.00 | 268.00 | 1.52% | 465,500 |
| Jun 25, 2025 | 280.00 | 280.00 | 260.00 | 264.00 | 264.00 | -4.35% | 1,596,200 |
| Jun 24, 2025 | 248.00 | 300.00 | 244.00 | 276.00 | 276.00 | 9.52% | 4,914,900 |
| Jun 23, 2025 | 270.00 | 270.00 | 238.00 | 252.00 | 252.00 | -8.03% | 2,571,300 |
| Jun 20, 2025 | 290.00 | 290.00 | 266.00 | 274.00 | 274.00 | -6.16% | 895,800 |
| Jun 19, 2025 | 308.00 | 308.00 | 290.00 | 292.00 | 292.00 | -5.19% | 2,780,600 |
| Jun 18, 2025 | 310.00 | 316.00 | 304.00 | 308.00 | 308.00 | 0.65% | 996,800 |