PT Fast Food Indonesia Tbk (IDX:FAST)
Indonesia · Delayed Price · Currency is IDR 386.00
-14.00 (-3.50%)
Oct 12, 2026, 4:02 PM WIB
IDX:FAST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 404.00 | 412.00 | 384.00 | 386.00 | 386.00 | -3.50% | 3,560,800 |
| Oct 9, 2026 | 398.00 | 414.00 | 388.00 | 400.00 | 400.00 | 0.50% | 3,306,400 |
| Oct 8, 2026 | 412.00 | 416.00 | 396.00 | 398.00 | 398.00 | -3.40% | 3,234,400 |
| Oct 7, 2026 | 422.00 | 422.00 | 408.00 | 412.00 | 412.00 | -1.44% | 4,016,500 |
| Oct 6, 2026 | 420.00 | 422.00 | 412.00 | 418.00 | 418.00 | 0.48% | 6,530,200 |
| Oct 5, 2026 | 394.00 | 420.00 | 394.00 | 416.00 | 416.00 | 5.58% | 7,870,200 |
| Oct 2, 2026 | 402.00 | 406.00 | 392.00 | 394.00 | 394.00 | -1.99% | 3,162,400 |
| Oct 1, 2026 | 414.00 | 418.00 | 400.00 | 402.00 | 402.00 | -2.90% | 4,821,900 |
| Sep 30, 2026 | 402.00 | 428.00 | 402.00 | 414.00 | 414.00 | 3.50% | 17,356,900 |
| Sep 29, 2026 | 404.00 | 412.00 | 378.00 | 400.00 | 400.00 | -0.99% | 10,876,000 |
| Sep 28, 2026 | 428.00 | 428.00 | 394.00 | 404.00 | 404.00 | -5.16% | 9,575,900 |
| Sep 25, 2026 | 442.00 | 452.00 | 426.00 | 426.00 | 426.00 | -2.74% | 15,403,600 |
| Sep 24, 2026 | 424.00 | 446.00 | 416.00 | 438.00 | 438.00 | 3.79% | 24,777,700 |
| Sep 23, 2026 | 424.00 | 432.00 | 410.00 | 422.00 | 422.00 | -0.47% | 8,202,400 |
| Sep 22, 2026 | 424.00 | 440.00 | 418.00 | 424.00 | 424.00 | 0.47% | 9,871,200 |
| Sep 21, 2026 | 426.00 | 438.00 | 420.00 | 422.00 | 422.00 | -0.94% | 8,263,000 |
| Sep 18, 2026 | 480.00 | 484.00 | 426.00 | 426.00 | 426.00 | -5.75% | 48,574,900 |
| Sep 17, 2026 | 426.00 | 490.00 | 424.00 | 452.00 | 452.00 | 6.10% | 129,421,300 |
| Sep 16, 2026 | 432.00 | 456.00 | 426.00 | 426.00 | 426.00 | -1.39% | 9,349,000 |
| Sep 15, 2026 | 434.00 | 452.00 | 426.00 | 432.00 | 432.00 | -0.46% | 7,847,700 |
| Sep 14, 2026 | 440.00 | 448.00 | 422.00 | 434.00 | 434.00 | -1.36% | 7,132,700 |
| Sep 11, 2026 | 450.00 | 450.00 | 434.00 | 440.00 | 440.00 | -1.35% | 5,709,300 |
| Sep 10, 2026 | 446.00 | 490.00 | 428.00 | 446.00 | 446.00 | -1.76% | 81,937,800 |
| Sep 9, 2026 | 468.00 | 470.00 | 430.00 | 454.00 | 454.00 | -2.16% | 16,257,300 |
| Sep 8, 2026 | 466.00 | 472.00 | 448.00 | 464.00 | 464.00 | 0.87% | 8,376,400 |
| Sep 7, 2026 | 458.00 | 472.00 | 446.00 | 460.00 | 460.00 | 0.44% | 10,677,300 |
| Sep 4, 2026 | 474.00 | 476.00 | 458.00 | 458.00 | 458.00 | -2.14% | 6,387,600 |
| Sep 3, 2026 | 474.00 | 480.00 | 468.00 | 468.00 | 468.00 | -0.85% | 8,962,200 |
| Sep 2, 2026 | 470.00 | 484.00 | 466.00 | 472.00 | 472.00 | 1.29% | 20,832,500 |
| Sep 1, 2026 | 478.00 | 478.00 | 466.00 | 466.00 | 466.00 | -2.10% | 8,581,200 |
| Aug 31, 2026 | 472.00 | 480.00 | 466.00 | 476.00 | 476.00 | 1.71% | 13,972,100 |
| Aug 28, 2026 | 482.00 | 490.00 | 468.00 | 468.00 | 468.00 | -2.09% | 19,957,400 |
| Aug 27, 2026 | 470.00 | 492.00 | 460.00 | 478.00 | 478.00 | 4.82% | 31,416,100 |
| Aug 26, 2026 | 464.00 | 500.00 | 444.00 | 456.00 | 456.00 | -1.30% | 57,055,200 |
| Aug 24, 2026 | 474.00 | 492.00 | 462.00 | 462.00 | 462.00 | -2.12% | 14,617,800 |
| Aug 21, 2026 | 492.00 | 510.00 | 472.00 | 472.00 | 472.00 | -4.07% | 63,256,800 |
| Aug 20, 2026 | 454.00 | 530.00 | 422.00 | 492.00 | 492.00 | 8.85% | 208,133,100 |
| Aug 19, 2026 | 474.00 | 496.00 | 452.00 | 452.00 | 452.00 | -14.72% | 125,860,100 |
| Aug 18, 2026 | 510.00 | 565.00 | 490.00 | 530.00 | 530.00 | 10.88% | 210,637,300 |
| Aug 14, 2026 | 448.00 | 515.00 | 424.00 | 478.00 | 478.00 | 6.70% | 53,788,200 |
| Aug 13, 2026 | 416.00 | 456.00 | 410.00 | 448.00 | 448.00 | 7.69% | 21,534,600 |
| Aug 12, 2026 | 418.00 | 460.00 | 410.00 | 416.00 | 416.00 | -0.48% | 27,634,800 |
| Aug 11, 2026 | 362.00 | 440.00 | 352.00 | 418.00 | 418.00 | 14.84% | 75,888,000 |
| Aug 10, 2026 | 366.00 | 370.00 | 362.00 | 364.00 | 364.00 | -0.55% | 2,250,100 |
| Aug 7, 2026 | 380.00 | 380.00 | 358.00 | 366.00 | 366.00 | -5.67% | 8,814,400 |
| Aug 6, 2026 | 316.00 | 394.00 | 316.00 | 388.00 | 388.00 | 22.78% | 31,591,000 |
| Aug 5, 2026 | 334.00 | 352.00 | 312.00 | 316.00 | 316.00 | -5.39% | 5,970,500 |
| Aug 4, 2026 | 356.00 | 360.00 | 324.00 | 334.00 | 334.00 | -5.11% | 3,001,000 |
| Aug 3, 2026 | 360.00 | 376.00 | 334.00 | 352.00 | 352.00 | - | 8,416,700 |
| Jul 31, 2026 | 320.00 | 380.00 | 318.00 | 352.00 | 352.00 | 13.55% | 33,321,000 |