Price History - FAST

Kembali ke Company
Ticker: FAST
Company: PT Fast Food Indonesia Tbk
Date Open High Low Close Volume Value
30-Dec-2022 825.00 825.00 800.00 820.00 18,100 0
29-Dec-2022 820.00 835.00 820.00 820.00 4,000 0
28-Dec-2022 850.00 850.00 820.00 820.00 3,900 0
27-Dec-2022 820.00 820.00 810.00 820.00 2,500 0
26-Dec-2022 820.00 820.00 805.00 820.00 1,700 0
23-Dec-2022 825.00 825.00 800.00 820.00 31,800 0
22-Dec-2022 825.00 825.00 820.00 820.00 2,000 0
21-Dec-2022 825.00 845.00 820.00 820.00 2,200 0
20-Dec-2022 825.00 825.00 825.00 825.00 11,500 0
19-Dec-2022 845.00 845.00 845.00 845.00 300 0
16-Dec-2022 845.00 845.00 835.00 845.00 34,800 0
15-Dec-2022 820.00 850.00 815.00 845.00 400 0
14-Dec-2022 835.00 835.00 800.00 815.00 4,200 0
13-Dec-2022 830.00 830.00 815.00 815.00 2,300 0
12-Dec-2022 830.00 830.00 820.00 820.00 2,700 0
09-Dec-2022 830.00 830.00 780.00 825.00 16,600 0
08-Dec-2022 830.00 835.00 795.00 830.00 18,000 0
07-Dec-2022 830.00 880.00 790.00 830.00 41,700 0
06-Dec-2022 835.00 835.00 830.00 835.00 1,700 0
05-Dec-2022 850.00 850.00 835.00 835.00 5,300 0
02-Dec-2022 850.00 850.00 820.00 850.00 72,400 0
01-Dec-2022 850.00 900.00 840.00 855.00 136,500 0
30-Nov-2022 865.00 865.00 850.00 855.00 121,800 0
29-Nov-2022 865.00 870.00 860.00 865.00 52,500 0
28-Nov-2022 890.00 890.00 865.00 865.00 13,400 0
25-Nov-2022 870.00 890.00 870.00 870.00 1,000 0
24-Nov-2022 870.00 870.00 865.00 870.00 4,200 0
23-Nov-2022 875.00 875.00 865.00 870.00 31,300 0
22-Nov-2022 880.00 885.00 870.00 875.00 12,200 0
21-Nov-2022 885.00 885.00 880.00 880.00 37,500 0
18-Nov-2022 890.00 890.00 880.00 885.00 7,900 0
17-Nov-2022 890.00 890.00 890.00 890.00 3,000 0
16-Nov-2022 895.00 895.00 890.00 890.00 30,900 0
15-Nov-2022 900.00 930.00 895.00 895.00 1,900 0
14-Nov-2022 895.00 895.00 890.00 895.00 14,400 0
11-Nov-2022 890.00 895.00 890.00 895.00 900 0
10-Nov-2022 900.00 910.00 895.00 900.00 16,000 0
09-Nov-2022 900.00 900.00 900.00 900.00 8,000 0
08-Nov-2022 900.00 900.00 895.00 900.00 3,000 0
07-Nov-2022 900.00 900.00 895.00 900.00 2,800 0
04-Nov-2022 890.00 900.00 890.00 900.00 21,300 0
03-Nov-2022 900.00 900.00 900.00 900.00 14,600 0
02-Nov-2022 900.00 900.00 900.00 900.00 3,300 0
01-Nov-2022 950.00 950.00 890.00 900.00 26,800 0
31-Oct-2022 910.00 910.00 895.00 900.00 50,900 0
28-Oct-2022 920.00 920.00 905.00 910.00 47,500 0
27-Oct-2022 920.00 920.00 915.00 915.00 16,400 0
26-Oct-2022 925.00 925.00 905.00 920.00 7,000 0
25-Oct-2022 905.00 930.00 905.00 925.00 5,000 0
24-Oct-2022 920.00 925.00 910.00 920.00 32,400 0
21-Oct-2022 930.00 930.00 925.00 925.00 8,000 0
20-Oct-2022 930.00 935.00 925.00 935.00 17,500 0
19-Oct-2022 950.00 950.00 935.00 935.00 1,700 0
18-Oct-2022 945.00 945.00 935.00 935.00 1,900 0
17-Oct-2022 950.00 950.00 935.00 935.00 700 0
14-Oct-2022 925.00 950.00 925.00 950.00 300 0
13-Oct-2022 940.00 940.00 940.00 940.00 900 0
12-Oct-2022 955.00 955.00 935.00 935.00 26,200 0
11-Oct-2022 950.00 965.00 950.00 955.00 20,700 0
10-Oct-2022 955.00 955.00 920.00 950.00 3,400 0
07-Oct-2022 945.00 955.00 945.00 955.00 600 0
06-Oct-2022 955.00 955.00 935.00 945.00 2,000 0
05-Oct-2022 950.00 950.00 950.00 950.00 500 0
04-Oct-2022 950.00 950.00 950.00 950.00 500 0
03-Oct-2022 950.00 950.00 940.00 950.00 800 0
30-Sep-2022 945.00 950.00 945.00 950.00 900 0
29-Sep-2022 950.00 950.00 950.00 950.00 200 0
28-Sep-2022 945.00 955.00 945.00 950.00 2,400 0
27-Sep-2022 955.00 970.00 945.00 945.00 23,600 0
26-Sep-2022 935.00 955.00 930.00 955.00 7,700 0
23-Sep-2022 955.00 955.00 945.00 945.00 9,300 0
22-Sep-2022 940.00 955.00 935.00 955.00 3,800 0
21-Sep-2022 955.00 955.00 935.00 935.00 7,100 0
20-Sep-2022 940.00 955.00 935.00 955.00 53,300 0
19-Sep-2022 965.00 965.00 940.00 940.00 3,300 0
16-Sep-2022 970.00 970.00 920.00 965.00 22,600 0
15-Sep-2022 985.00 985.00 960.00 970.00 2,300 0
14-Sep-2022 975.00 990.00 955.00 980.00 9,200 0
13-Sep-2022 950.00 995.00 950.00 975.00 10,600 0
12-Sep-2022 975.00 1,000.00 955.00 955.00 23,700 0
09-Sep-2022 990.00 990.00 975.00 975.00 4,100 0
08-Sep-2022 955.00 990.00 955.00 990.00 21,800 0
07-Sep-2022 960.00 965.00 950.00 955.00 11,100 0
06-Sep-2022 955.00 970.00 925.00 950.00 28,600 0
05-Sep-2022 955.00 955.00 950.00 955.00 5,400 0
02-Sep-2022 960.00 960.00 955.00 955.00 1,500 0
01-Sep-2022 970.00 970.00 955.00 960.00 10,800 0
31-Aug-2022 930.00 970.00 930.00 965.00 15,500 0
30-Aug-2022 940.00 940.00 930.00 935.00 2,300 0
29-Aug-2022 950.00 950.00 930.00 935.00 8,000 0
26-Aug-2022 940.00 950.00 940.00 950.00 1,400 0
25-Aug-2022 955.00 955.00 950.00 950.00 500 0
24-Aug-2022 940.00 955.00 940.00 955.00 6,500 0
23-Aug-2022 955.00 955.00 950.00 950.00 600 0
22-Aug-2022 955.00 955.00 945.00 945.00 900 0
19-Aug-2022 955.00 955.00 955.00 955.00 100 0
18-Aug-2022 975.00 985.00 940.00 955.00 9,200 0
16-Aug-2022 955.00 960.00 950.00 950.00 5,000 0
15-Aug-2022 920.00 960.00 920.00 950.00 3,000 0
12-Aug-2022 950.00 975.00 945.00 950.00 18,500 0