PT Fast Food Indonesia Tbk (IDX:FAST)
Indonesia · Delayed Price · Currency is IDR 268.00
0.00 (0.00%)
Jul 17, 2026, 4:12 PM WIB
IDX:FAST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 268.00 | 272.00 | 264.00 | 264.00 | - | -1.49% | 224,000 |
| 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 |
| Jun 19, 2026 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | -1.64% | 385,400 |
| Jun 18, 2026 | 246.00 | 246.00 | 236.00 | 244.00 | 244.00 | -0.81% | 311,600 |
| Jun 17, 2026 | 246.00 | 256.00 | 236.00 | 246.00 | 246.00 | - | 1,234,200 |
| Jun 15, 2026 | 240.00 | 256.00 | 236.00 | 246.00 | 246.00 | 3.36% | 1,833,700 |
| Jun 12, 2026 | 228.00 | 244.00 | 228.00 | 238.00 | 238.00 | 3.48% | 521,500 |
| Jun 11, 2026 | 236.00 | 238.00 | 222.00 | 230.00 | 230.00 | -0.86% | 458,300 |
| Jun 10, 2026 | 224.00 | 236.00 | 216.00 | 232.00 | 232.00 | 4.50% | 1,362,700 |
| Jun 9, 2026 | 210.00 | 234.00 | 202.00 | 222.00 | 222.00 | 9.90% | 1,638,800 |
| Jun 8, 2026 | 216.00 | 218.00 | 190.00 | 202.00 | 202.00 | -4.72% | 620,100 |
| Jun 5, 2026 | 214.00 | 224.00 | 202.00 | 212.00 | 212.00 | -0.93% | 1,297,500 |
| Jun 4, 2026 | 220.00 | 254.00 | 202.00 | 214.00 | 214.00 | -9.32% | 2,425,600 |
| Jun 3, 2026 | 256.00 | 260.00 | 226.00 | 236.00 | 236.00 | -7.81% | 1,029,800 |
| Jun 2, 2026 | 240.00 | 260.00 | 240.00 | 256.00 | 256.00 | 3.23% | 1,059,900 |
| May 29, 2026 | 276.00 | 276.00 | 242.00 | 248.00 | 248.00 | 0.81% | 1,087,500 |
| May 26, 2026 | 276.00 | 278.00 | 242.00 | 246.00 | 246.00 | 4.24% | 4,554,700 |
| May 25, 2026 | 230.00 | 248.00 | 230.00 | 236.00 | 236.00 | 2.61% | 776,300 |
| May 22, 2026 | 228.00 | 240.00 | 214.00 | 230.00 | 230.00 | -1.71% | 1,445,700 |
| May 21, 2026 | 250.00 | 250.00 | 226.00 | 234.00 | 234.00 | -6.40% | 813,600 |
| May 20, 2026 | 258.00 | 266.00 | 232.00 | 250.00 | 250.00 | -2.34% | 680,000 |
| May 19, 2026 | 278.00 | 282.00 | 238.00 | 256.00 | 256.00 | -7.91% | 2,994,500 |
| May 18, 2026 | 288.00 | 288.00 | 276.00 | 278.00 | 278.00 | -3.47% | 1,675,200 |
| May 13, 2026 | 282.00 | 292.00 | 268.00 | 288.00 | 288.00 | 2.13% | 1,913,000 |
| May 12, 2026 | 290.00 | 290.00 | 278.00 | 282.00 | 282.00 | -2.08% | 818,600 |
| May 11, 2026 | 286.00 | 292.00 | 278.00 | 288.00 | 288.00 | 1.41% | 5,095,000 |
| 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 |