Price History - FAST

Kembali ke Company
Ticker: FAST
Company: PT Fast Food Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2021 975.00 975.00 975.00 975.00 1,300 0
28-Dec-2021 1,020.00 1,020.00 980.00 980.00 3,900 0
27-Dec-2021 1,020.00 1,020.00 1,000.00 1,020.00 19,400 0
24-Dec-2021 985.00 1,020.00 975.00 1,020.00 25,200 0
23-Dec-2021 980.00 985.00 975.00 985.00 3,800 0
22-Dec-2021 955.00 985.00 955.00 985.00 3,500 0
21-Dec-2021 970.00 970.00 955.00 955.00 12,800 0
20-Dec-2021 1,010.00 1,020.00 960.00 970.00 12,300 0
17-Dec-2021 1,005.00 1,010.00 975.00 1,010.00 22,700 0
16-Dec-2021 995.00 1,000.00 975.00 1,000.00 35,000 0
15-Dec-2021 985.00 995.00 985.00 995.00 9,700 0
14-Dec-2021 990.00 990.00 965.00 985.00 5,600 0
13-Dec-2021 980.00 990.00 980.00 990.00 7,100 0
10-Dec-2021 980.00 985.00 980.00 980.00 17,400 0
09-Dec-2021 980.00 985.00 975.00 980.00 6,000 0
08-Dec-2021 955.00 985.00 955.00 980.00 1,800 0
07-Dec-2021 930.00 965.00 930.00 950.00 4,700 0
06-Dec-2021 980.00 980.00 925.00 925.00 13,100 0
03-Dec-2021 980.00 980.00 980.00 980.00 1,500 0
02-Dec-2021 970.00 980.00 965.00 980.00 11,300 0
01-Dec-2021 985.00 985.00 970.00 975.00 37,500 0
30-Nov-2021 980.00 995.00 980.00 985.00 12,300 0
29-Nov-2021 985.00 985.00 965.00 980.00 16,700 0
26-Nov-2021 985.00 990.00 980.00 985.00 8,200 0
25-Nov-2021 995.00 995.00 975.00 990.00 16,100 0
24-Nov-2021 995.00 995.00 985.00 985.00 2,900 0
23-Nov-2021 990.00 1,000.00 990.00 990.00 15,700 0
22-Nov-2021 1,000.00 1,010.00 995.00 995.00 12,700 0
19-Nov-2021 990.00 1,045.00 990.00 1,000.00 18,700 0
18-Nov-2021 990.00 990.00 990.00 990.00 8,800 0
17-Nov-2021 1,000.00 1,000.00 980.00 990.00 12,100 0
16-Nov-2021 990.00 990.00 975.00 975.00 13,600 0
15-Nov-2021 1,020.00 1,020.00 990.00 990.00 18,700 0
12-Nov-2021 995.00 1,000.00 980.00 1,000.00 11,600 0
11-Nov-2021 980.00 995.00 975.00 995.00 6,900 0
10-Nov-2021 985.00 985.00 980.00 980.00 24,000 0
09-Nov-2021 985.00 995.00 980.00 985.00 415,400 0
08-Nov-2021 985.00 990.00 980.00 980.00 10,600 0
05-Nov-2021 980.00 1,000.00 970.00 985.00 20,700 0
04-Nov-2021 1,005.00 1,005.00 960.00 980.00 360,900 0
03-Nov-2021 1,030.00 1,030.00 1,015.00 1,015.00 5,300 0
02-Nov-2021 1,025.00 1,025.00 1,005.00 1,005.00 7,500 0
01-Nov-2021 1,025.00 1,025.00 1,000.00 1,010.00 72,400 0
29-Oct-2021 1,040.00 1,040.00 1,000.00 1,025.00 16,200 0
28-Oct-2021 1,050.00 1,070.00 1,040.00 1,040.00 38,500 0
27-Oct-2021 1,035.00 1,055.00 1,005.00 1,040.00 3,109,600 0
26-Oct-2021 1,070.00 1,080.00 1,000.00 1,035.00 31,300 0
25-Oct-2021 1,050.00 1,080.00 1,050.00 1,070.00 52,400 0
22-Oct-2021 1,045.00 1,050.00 1,045.00 1,050.00 88,400 0
21-Oct-2021 1,025.00 1,050.00 1,025.00 1,045.00 27,400 0
19-Oct-2021 1,015.00 1,025.00 1,015.00 1,025.00 20,300 0
18-Oct-2021 1,020.00 1,025.00 1,015.00 1,015.00 12,900 0
15-Oct-2021 1,020.00 1,020.00 1,010.00 1,020.00 3,500 0
14-Oct-2021 1,025.00 1,025.00 1,010.00 1,020.00 14,400 0
13-Oct-2021 980.00 1,040.00 975.00 1,025.00 16,200 0
12-Oct-2021 980.00 1,050.00 980.00 1,000.00 38,300 0
11-Oct-2021 980.00 995.00 980.00 980.00 37,700 0
08-Oct-2021 995.00 995.00 975.00 980.00 24,900 0
07-Oct-2021 975.00 1,045.00 970.00 975.00 52,000 0
06-Oct-2021 980.00 1,000.00 975.00 975.00 19,400 0
05-Oct-2021 980.00 1,050.00 970.00 980.00 85,200 0
04-Oct-2021 985.00 985.00 975.00 975.00 8,300 0
01-Oct-2021 980.00 990.00 970.00 975.00 4,800 0
30-Sep-2021 980.00 990.00 965.00 980.00 55,400 0
29-Sep-2021 980.00 995.00 970.00 990.00 4,300 0
28-Sep-2021 960.00 980.00 955.00 980.00 1,800 0
27-Sep-2021 970.00 970.00 960.00 960.00 3,100 0
24-Sep-2021 975.00 975.00 970.00 970.00 700 0
23-Sep-2021 970.00 970.00 960.00 970.00 1,700 0
22-Sep-2021 950.00 975.00 950.00 960.00 9,900 0
21-Sep-2021 950.00 975.00 950.00 970.00 1,700 0
20-Sep-2021 975.00 975.00 975.00 975.00 11,400 0
17-Sep-2021 970.00 975.00 970.00 975.00 700 0
16-Sep-2021 980.00 980.00 980.00 980.00 6,000 0
15-Sep-2021 975.00 980.00 975.00 980.00 5,500 0
14-Sep-2021 965.00 975.00 965.00 975.00 1,300 0
13-Sep-2021 975.00 975.00 965.00 965.00 3,300 0
10-Sep-2021 970.00 970.00 970.00 970.00 1,500 0
09-Sep-2021 975.00 975.00 965.00 970.00 2,600 0
08-Sep-2021 970.00 970.00 950.00 970.00 30,100 0
07-Sep-2021 975.00 975.00 950.00 970.00 286,300 0
06-Sep-2021 965.00 975.00 950.00 975.00 49,000 0
03-Sep-2021 980.00 980.00 975.00 975.00 5,000 0
02-Sep-2021 970.00 970.00 965.00 970.00 5,400 0
01-Sep-2021 975.00 975.00 975.00 975.00 41,600 0
31-Aug-2021 975.00 980.00 960.00 975.00 101,200 0
30-Aug-2021 970.00 975.00 950.00 975.00 54,900 0
27-Aug-2021 970.00 975.00 965.00 970.00 133,000 0
26-Aug-2021 965.00 980.00 960.00 970.00 25,500 0
25-Aug-2021 970.00 980.00 965.00 965.00 3,100 0
24-Aug-2021 965.00 980.00 965.00 970.00 52,900 0
23-Aug-2021 965.00 970.00 955.00 970.00 10,100 0
20-Aug-2021 970.00 970.00 965.00 965.00 3,800 0
19-Aug-2021 995.00 995.00 975.00 975.00 2,000 0
18-Aug-2021 980.00 995.00 980.00 990.00 4,000 0
16-Aug-2021 995.00 995.00 980.00 980.00 5,400 0
13-Aug-2021 980.00 990.00 980.00 990.00 2,600 0
12-Aug-2021 990.00 990.00 970.00 980.00 3,000 0
10-Aug-2021 990.00 990.00 990.00 990.00 800 0
09-Aug-2021 980.00 990.00 980.00 990.00 1,800 0