Price History - FAST

Kembali ke Company
Ticker: FAST
Company: PT Fast Food Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 955.00 955.00 955.00 955.00 3,700 0
06-Jun-2022 950.00 955.00 950.00 950.00 14,900 0
03-Jun-2022 965.00 980.00 950.00 960.00 14,500 0
02-Jun-2022 960.00 970.00 960.00 965.00 21,200 0
31-May-2022 970.00 970.00 960.00 960.00 2,200 0
30-May-2022 960.00 970.00 960.00 960.00 2,400 0
27-May-2022 970.00 970.00 955.00 960.00 2,000 0
25-May-2022 960.00 960.00 955.00 955.00 36,300 0
24-May-2022 955.00 960.00 950.00 955.00 4,400 0
23-May-2022 970.00 970.00 955.00 955.00 1,500 0
20-May-2022 950.00 970.00 950.00 950.00 11,300 0
19-May-2022 970.00 970.00 965.00 965.00 1,400 0
18-May-2022 965.00 975.00 955.00 975.00 14,900 0
17-May-2022 960.00 970.00 955.00 970.00 1,100 0
13-May-2022 955.00 955.00 955.00 955.00 1,000 0
12-May-2022 960.00 960.00 950.00 950.00 1,800 0
11-May-2022 950.00 970.00 950.00 965.00 7,200 0
10-May-2022 950.00 950.00 950.00 950.00 2,100 0
09-May-2022 955.00 955.00 950.00 950.00 8,200 0
28-Apr-2022 965.00 965.00 965.00 965.00 52,500 0
27-Apr-2022 950.00 950.00 945.00 950.00 301,100 0
26-Apr-2022 960.00 960.00 915.00 950.00 24,900 0
25-Apr-2022 960.00 960.00 950.00 960.00 7,400 0
22-Apr-2022 980.00 980.00 960.00 960.00 7,300 0
21-Apr-2022 960.00 990.00 955.00 980.00 3,700 0
20-Apr-2022 950.00 950.00 950.00 950.00 100 0
19-Apr-2022 970.00 970.00 950.00 950.00 8,000 0
18-Apr-2022 955.00 970.00 950.00 970.00 12,600 0
14-Apr-2022 960.00 960.00 950.00 955.00 2,500 0
13-Apr-2022 950.00 950.00 940.00 950.00 9,000 0
12-Apr-2022 960.00 960.00 950.00 950.00 1,500 0
11-Apr-2022 960.00 960.00 955.00 960.00 2,800 0
08-Apr-2022 960.00 960.00 950.00 950.00 700 0
07-Apr-2022 960.00 960.00 950.00 950.00 5,600 0
06-Apr-2022 960.00 970.00 955.00 960.00 22,100 0
05-Apr-2022 975.00 980.00 940.00 960.00 39,800 0
04-Apr-2022 960.00 980.00 955.00 980.00 14,300 0
01-Apr-2022 960.00 960.00 960.00 960.00 2,800 0
31-Mar-2022 970.00 980.00 950.00 960.00 33,600 0
30-Mar-2022 950.00 975.00 945.00 970.00 27,300 0
29-Mar-2022 965.00 965.00 945.00 950.00 168,300 0
28-Mar-2022 965.00 975.00 965.00 970.00 4,200 0
25-Mar-2022 965.00 965.00 950.00 950.00 24,800 0
24-Mar-2022 975.00 975.00 950.00 950.00 9,600 0
23-Mar-2022 980.00 980.00 960.00 975.00 800 0
22-Mar-2022 970.00 980.00 970.00 980.00 800 0
21-Mar-2022 970.00 970.00 955.00 970.00 8,100 0
18-Mar-2022 970.00 970.00 970.00 970.00 400 0
17-Mar-2022 970.00 970.00 970.00 970.00 600 0
16-Mar-2022 980.00 980.00 955.00 970.00 2,600 0
15-Mar-2022 970.00 980.00 965.00 980.00 29,200 0
14-Mar-2022 975.00 975.00 970.00 970.00 900 0
11-Mar-2022 975.00 975.00 975.00 975.00 1,800 0