PT Fast Food Indonesia Tbk (IDX:FAST)
Indonesia · Delayed Price · Currency is IDR 476.00
+10.00 (2.15%)
Sep 2, 2026, 11:59 AM WIB
IDX:FAST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 270.00 | 340.00 | 270.00 | 310.00 | 310.00 | 13.97% | 28,406,600 |
| Jul 29, 2026 | 274.00 | 282.00 | 270.00 | 272.00 | 272.00 | -3.55% | 701,400 |
| Jul 28, 2026 | 292.00 | 296.00 | 280.00 | 282.00 | 282.00 | -2.76% | 819,100 |
| Jul 27, 2026 | 294.00 | 294.00 | 278.00 | 290.00 | 290.00 | 1.40% | 1,395,500 |
| Jul 24, 2026 | 296.00 | 298.00 | 282.00 | 286.00 | 286.00 | -1.38% | 852,600 |
| Jul 23, 2026 | 294.00 | 300.00 | 290.00 | 290.00 | 290.00 | -1.36% | 1,675,700 |
| Jul 22, 2026 | 296.00 | 300.00 | 286.00 | 294.00 | 294.00 | 3.52% | 3,238,700 |
| Jul 21, 2026 | 268.00 | 298.00 | 268.00 | 284.00 | 284.00 | 5.19% | 5,724,000 |
| Jul 20, 2026 | 268.00 | 272.00 | 266.00 | 270.00 | 270.00 | 0.75% | 797,800 |
| Jul 17, 2026 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | - | 531,700 |
| Jul 16, 2026 | 272.00 | 278.00 | 264.00 | 268.00 | 268.00 | -2.90% | 1,094,200 |
| Jul 15, 2026 | 270.00 | 276.00 | 264.00 | 276.00 | 276.00 | 2.22% | 847,100 |
| Jul 14, 2026 | 276.00 | 284.00 | 266.00 | 270.00 | 270.00 | -2.17% | 1,117,100 |
| Jul 13, 2026 | 282.00 | 290.00 | 274.00 | 276.00 | 276.00 | -2.82% | 421,500 |
| Jul 10, 2026 | 288.00 | 290.00 | 280.00 | 284.00 | 284.00 | -2.07% | 305,500 |
| Jul 9, 2026 | 290.00 | 292.00 | 278.00 | 290.00 | 290.00 | - | 1,217,700 |
| Jul 8, 2026 | 274.00 | 296.00 | 266.00 | 290.00 | 290.00 | 6.62% | 2,264,100 |
| Jul 7, 2026 | 268.00 | 290.00 | 260.00 | 272.00 | 272.00 | 1.49% | 3,395,900 |
| Jul 6, 2026 | 262.00 | 268.00 | 250.00 | 268.00 | 268.00 | 3.88% | 1,291,400 |
| Jul 3, 2026 | 256.00 | 260.00 | 246.00 | 258.00 | 258.00 | 4.03% | 2,713,000 |
| Jul 2, 2026 | 230.00 | 258.00 | 228.00 | 248.00 | 248.00 | 7.83% | 4,903,800 |
| Jul 1, 2026 | 208.00 | 244.00 | 208.00 | 230.00 | 230.00 | 13.86% | 3,348,900 |
| Jun 30, 2026 | 214.00 | 214.00 | 202.00 | 202.00 | 202.00 | -4.72% | 534,800 |
| Jun 29, 2026 | 210.00 | 214.00 | 202.00 | 212.00 | 212.00 | -0.93% | 260,100 |
| Jun 26, 2026 | 230.00 | 238.00 | 204.00 | 214.00 | 214.00 | -6.14% | 1,199,400 |
| Jun 25, 2026 | 218.00 | 240.00 | 216.00 | 228.00 | 228.00 | 4.59% | 665,500 |
| Jun 24, 2026 | 238.00 | 240.00 | 218.00 | 218.00 | 218.00 | -8.40% | 362,300 |
| Jun 23, 2026 | 236.00 | 240.00 | 232.00 | 238.00 | 238.00 | - | 177,800 |
| Jun 22, 2026 | 240.00 | 246.00 | 236.00 | 238.00 | 238.00 | -0.83% | 789,600 |