Price History - FAST

Kembali ke Company
Ticker: FAST
Company: PT Fast Food Indonesia Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 945.00 955.00 945.00 950.00 9,200 0
10-Aug-2022 935.00 980.00 935.00 940.00 33,400 0
09-Aug-2022 950.00 970.00 935.00 960.00 10,200 0
08-Aug-2022 950.00 950.00 930.00 945.00 8,400 0
05-Aug-2022 950.00 960.00 950.00 950.00 6,200 0
04-Aug-2022 960.00 965.00 940.00 940.00 4,900 0
03-Aug-2022 960.00 965.00 945.00 960.00 12,400 0
02-Aug-2022 935.00 940.00 935.00 940.00 2,500 0
01-Aug-2022 965.00 965.00 920.00 950.00 19,300 0
29-Jul-2022 960.00 965.00 960.00 960.00 2,500 0
28-Jul-2022 970.00 970.00 955.00 965.00 7,100 0
27-Jul-2022 950.00 975.00 950.00 965.00 30,500 0
26-Jul-2022 945.00 945.00 940.00 945.00 13,000 0
25-Jul-2022 940.00 950.00 935.00 945.00 3,500 0
22-Jul-2022 950.00 950.00 940.00 940.00 2,800 0
21-Jul-2022 930.00 950.00 930.00 950.00 2,100 0
20-Jul-2022 925.00 950.00 925.00 930.00 12,600 0
19-Jul-2022 925.00 925.00 925.00 925.00 900 0
18-Jul-2022 900.00 925.00 900.00 925.00 4,200 0
15-Jul-2022 935.00 935.00 925.00 925.00 700 0
14-Jul-2022 915.00 935.00 915.00 925.00 9,100 0
13-Jul-2022 930.00 930.00 925.00 930.00 1,900 0
12-Jul-2022 920.00 935.00 920.00 930.00 5,400 0
11-Jul-2022 930.00 930.00 930.00 930.00 2,400 0
08-Jul-2022 930.00 930.00 865.00 930.00 22,100 0
07-Jul-2022 930.00 930.00 920.00 930.00 4,100 0
06-Jul-2022 930.00 930.00 925.00 930.00 2,000 0
05-Jul-2022 925.00 935.00 925.00 930.00 3,200 0
04-Jul-2022 925.00 940.00 925.00 925.00 3,500 0
01-Jul-2022 930.00 935.00 920.00 925.00 11,500 0
30-Jun-2022 930.00 955.00 925.00 935.00 21,400 0
29-Jun-2022 925.00 930.00 920.00 930.00 7,200 0
28-Jun-2022 940.00 940.00 930.00 935.00 4,200 0
27-Jun-2022 930.00 950.00 920.00 940.00 18,300 0
24-Jun-2022 930.00 935.00 920.00 930.00 15,800 0
23-Jun-2022 925.00 955.00 920.00 935.00 21,000 0
22-Jun-2022 930.00 930.00 925.00 925.00 13,200 0
21-Jun-2022 940.00 940.00 930.00 930.00 11,700 0
20-Jun-2022 930.00 955.00 925.00 940.00 34,600 0
17-Jun-2022 935.00 935.00 930.00 930.00 3,700 0
16-Jun-2022 940.00 945.00 925.00 935.00 8,300 0
15-Jun-2022 950.00 950.00 945.00 945.00 6,200 0
14-Jun-2022 940.00 940.00 930.00 935.00 5,300 0
13-Jun-2022 960.00 960.00 940.00 940.00 24,200 0
10-Jun-2022 965.00 970.00 955.00 960.00 1,300 0
09-Jun-2022 960.00 970.00 960.00 960.00 5,100 0
08-Jun-2022 940.00 955.00 940.00 955.00 1,700 0