PT Fast Food Indonesia Tbk (IDX:FAST)
Indonesia · Delayed Price · Currency is IDR 284.00
-6.00 (-2.07%)
May 8, 2026, 4:10 PM WIB
IDX:FAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 290.00 | 294.00 | 284.00 | 284.00 | 284.00 | -2.07% | 1,393,400 |
| May 7, 2026 | 290.00 | 300.00 | 288.00 | 290.00 | 290.00 | -0.68% | 2,120,200 |
| May 6, 2026 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | 0.69% | 790,000 |
| May 5, 2026 | 290.00 | 292.00 | 284.00 | 290.00 | 290.00 | - | 715,500 |
| May 4, 2026 | 284.00 | 306.00 | 276.00 | 290.00 | 290.00 | -1.36% | 2,676,700 |
| Apr 30, 2026 | 300.00 | 300.00 | 284.00 | 294.00 | 294.00 | -1.34% | 1,457,600 |
| Apr 29, 2026 | 302.00 | 332.00 | 292.00 | 298.00 | 298.00 | -1.32% | 2,844,600 |
| Apr 28, 2026 | 298.00 | 308.00 | 290.00 | 302.00 | 302.00 | 1.34% | 1,133,000 |
| Apr 27, 2026 | 302.00 | 304.00 | 292.00 | 298.00 | 298.00 | -1.32% | 940,200 |
| Apr 24, 2026 | 318.00 | 318.00 | 300.00 | 302.00 | 302.00 | -5.63% | 1,387,700 |
| Apr 23, 2026 | 332.00 | 334.00 | 316.00 | 320.00 | 320.00 | -2.44% | 1,791,900 |
| Apr 22, 2026 | 326.00 | 334.00 | 326.00 | 328.00 | 328.00 | 0.61% | 1,130,400 |
| Apr 21, 2026 | 336.00 | 344.00 | 286.00 | 326.00 | 326.00 | -2.98% | 3,415,700 |
| Apr 20, 2026 | 346.00 | 346.00 | 328.00 | 336.00 | 336.00 | -2.89% | 1,590,500 |
| Apr 17, 2026 | 350.00 | 354.00 | 346.00 | 346.00 | 346.00 | -2.26% | 783,300 |
| Apr 16, 2026 | 368.00 | 370.00 | 348.00 | 354.00 | 354.00 | -1.67% | 1,915,800 |
| Apr 15, 2026 | 356.00 | 368.00 | 352.00 | 360.00 | 360.00 | 2.86% | 3,611,300 |
| Apr 14, 2026 | 332.00 | 366.00 | 332.00 | 350.00 | 350.00 | 6.71% | 6,752,300 |
| Apr 13, 2026 | 320.00 | 338.00 | 300.00 | 328.00 | 328.00 | 2.50% | 3,212,100 |
| Apr 10, 2026 | 296.00 | 350.00 | 296.00 | 320.00 | 320.00 | 9.59% | 7,225,800 |
| Apr 9, 2026 | 294.00 | 300.00 | 272.00 | 292.00 | 292.00 | -0.68% | 3,393,700 |
| Apr 8, 2026 | 286.00 | 298.00 | 282.00 | 294.00 | 294.00 | 2.80% | 1,550,900 |
| Apr 7, 2026 | 286.00 | 290.00 | 280.00 | 286.00 | 286.00 | - | 362,200 |
| Apr 6, 2026 | 286.00 | 288.00 | 280.00 | 286.00 | 286.00 | - | 989,700 |
| Apr 2, 2026 | 294.00 | 294.00 | 280.00 | 286.00 | 286.00 | -2.05% | 847,300 |
| Apr 1, 2026 | 292.00 | 294.00 | 284.00 | 292.00 | 292.00 | 2.82% | 1,448,900 |
| Mar 31, 2026 | 282.00 | 302.00 | 280.00 | 284.00 | 284.00 | -0.70% | 2,148,900 |
| Mar 30, 2026 | 284.00 | 286.00 | 272.00 | 286.00 | 286.00 | 2.14% | 1,004,600 |
| Mar 27, 2026 | 286.00 | 292.00 | 280.00 | 280.00 | 280.00 | -2.10% | 851,400 |
| Mar 26, 2026 | 290.00 | 296.00 | 280.00 | 286.00 | 286.00 | -1.38% | 1,162,700 |
| Mar 25, 2026 | 274.00 | 296.00 | 272.00 | 290.00 | 290.00 | 6.62% | 3,185,700 |
| Mar 17, 2026 | 270.00 | 294.00 | 270.00 | 272.00 | 272.00 | 0.74% | 2,209,200 |
| Mar 16, 2026 | 290.00 | 290.00 | 258.00 | 270.00 | 270.00 | -6.90% | 4,822,100 |
| Mar 13, 2026 | 318.00 | 320.00 | 290.00 | 290.00 | 290.00 | -14.71% | 18,127,400 |
| Mar 12, 2026 | 400.00 | 402.00 | 340.00 | 340.00 | 340.00 | -14.57% | 13,981,200 |
| Mar 11, 2026 | 384.00 | 400.00 | 364.00 | 398.00 | 398.00 | 7.57% | 2,197,700 |
| Mar 10, 2026 | 356.00 | 388.00 | 356.00 | 370.00 | 370.00 | 5.71% | 3,234,900 |
| Mar 9, 2026 | 358.00 | 364.00 | 320.00 | 350.00 | 350.00 | -4.89% | 3,278,600 |
| Mar 6, 2026 | 368.00 | 380.00 | 350.00 | 368.00 | 368.00 | 0.55% | 2,092,300 |
| Mar 5, 2026 | 360.00 | 376.00 | 360.00 | 366.00 | 366.00 | 1.67% | 1,827,100 |
| Mar 4, 2026 | 380.00 | 390.00 | 352.00 | 360.00 | 360.00 | -5.26% | 5,218,200 |
| Mar 3, 2026 | 394.00 | 408.00 | 380.00 | 380.00 | 380.00 | -3.55% | 5,036,800 |
| Mar 2, 2026 | 416.00 | 416.00 | 390.00 | 394.00 | 394.00 | -7.94% | 9,613,000 |
| 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 |