Price History - FAST

Kembali ke Company
Ticker: FAST
Company: PT Fast Food Indonesia Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 970.00 980.00 970.00 975.00 1,900 0
09-Mar-2022 970.00 970.00 960.00 970.00 7,300 0
08-Mar-2022 970.00 970.00 970.00 970.00 7,100 0
07-Mar-2022 970.00 970.00 965.00 970.00 10,300 0
04-Mar-2022 975.00 980.00 965.00 970.00 11,100 0
02-Mar-2022 980.00 980.00 975.00 975.00 3,100 0
01-Mar-2022 965.00 980.00 965.00 980.00 12,000 0
25-Feb-2022 970.00 980.00 970.00 975.00 300 0
24-Feb-2022 975.00 990.00 970.00 970.00 10,700 0
23-Feb-2022 1,000.00 1,000.00 970.00 975.00 9,600 0
22-Feb-2022 975.00 975.00 975.00 975.00 3,200 0
21-Feb-2022 1,000.00 1,000.00 975.00 975.00 6,200 0
18-Feb-2022 980.00 980.00 970.00 975.00 3,300 0
17-Feb-2022 985.00 985.00 980.00 980.00 2,100 0
16-Feb-2022 990.00 990.00 960.00 980.00 25,900 0
15-Feb-2022 980.00 985.00 980.00 985.00 3,600 0
14-Feb-2022 975.00 1,000.00 975.00 980.00 16,200 0
11-Feb-2022 975.00 980.00 965.00 975.00 12,000 0
10-Feb-2022 980.00 980.00 965.00 975.00 7,000 0
09-Feb-2022 985.00 1,020.00 960.00 965.00 187,200 0
08-Feb-2022 990.00 995.00 950.00 985.00 5,700 0
07-Feb-2022 985.00 995.00 980.00 995.00 3,900 0
04-Feb-2022 995.00 995.00 985.00 985.00 3,300 0
03-Feb-2022 1,005.00 1,005.00 985.00 985.00 1,400 0
02-Feb-2022 990.00 1,005.00 975.00 1,005.00 13,900 0
31-Jan-2022 975.00 1,010.00 975.00 995.00 4,000 0
28-Jan-2022 995.00 1,000.00 995.00 1,000.00 3,300 0
27-Jan-2022 990.00 995.00 985.00 995.00 14,700 0
26-Jan-2022 1,000.00 1,020.00 1,000.00 1,010.00 15,300 0
25-Jan-2022 980.00 1,020.00 980.00 1,000.00 58,300 0
24-Jan-2022 980.00 1,020.00 975.00 980.00 4,100 0
21-Jan-2022 990.00 1,025.00 990.00 1,025.00 79,200 0
20-Jan-2022 980.00 1,020.00 980.00 1,015.00 13,900 0
19-Jan-2022 980.00 1,000.00 980.00 980.00 2,100 0
18-Jan-2022 1,000.00 1,000.00 950.00 980.00 4,200 0
17-Jan-2022 980.00 1,000.00 970.00 995.00 8,200 0
14-Jan-2022 980.00 980.00 980.00 980.00 2,600 0
13-Jan-2022 1,000.00 1,000.00 960.00 980.00 10,800 0
12-Jan-2022 1,000.00 1,000.00 1,000.00 1,000.00 600 0
11-Jan-2022 995.00 1,000.00 995.00 1,000.00 19,800 0
10-Jan-2022 985.00 1,025.00 980.00 995.00 29,800 0
07-Jan-2022 985.00 1,110.00 985.00 985.00 19,300 0
06-Jan-2022 990.00 990.00 985.00 985.00 5,900 0
05-Jan-2022 1,025.00 1,030.00 975.00 995.00 10,700 0
04-Jan-2022 1,000.00 1,250.00 950.00 1,025.00 26,300 0
03-Jan-2022 975.00 1,000.00 975.00 1,000.00 2,700 0
30-Dec-2021 975.00 975.00 975.00 975.00 18,100 0