Price History - FAST

Kembali ke Company
Ticker: FAST
Company: PT Fast Food Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 725.00 735.00 725.00 735.00 1,200 0
18-Jan-2024 730.00 750.00 720.00 725.00 3,600 0
17-Jan-2024 740.00 740.00 740.00 740.00 1,300 0
16-Jan-2024 745.00 750.00 705.00 740.00 5,100 0
15-Jan-2024 750.00 750.00 700.00 745.00 4,700 0
12-Jan-2024 750.00 750.00 750.00 750.00 100 0
11-Jan-2024 740.00 755.00 725.00 740.00 12,900 0
10-Jan-2024 740.00 740.00 740.00 740.00 300 0
09-Jan-2024 740.00 755.00 740.00 740.00 10,300 0
08-Jan-2024 750.00 750.00 735.00 750.00 2,000 0
05-Jan-2024 750.00 750.00 720.00 750.00 31,200 0
04-Jan-2024 730.00 755.00 725.00 755.00 6,500 0
03-Jan-2024 740.00 760.00 700.00 720.00 82,300 0
02-Jan-2024 745.00 775.00 740.00 770.00 7,000 0
29-Dec-2023 755.00 755.00 740.00 740.00 3,800 0
28-Dec-2023 750.00 755.00 750.00 755.00 1,200 0
27-Dec-2023 760.00 760.00 730.00 755.00 7,500 0
22-Dec-2023 740.00 780.00 740.00 760.00 4,700 0
21-Dec-2023 765.00 765.00 740.00 740.00 800 0
20-Dec-2023 745.00 765.00 740.00 765.00 1,900 0
19-Dec-2023 765.00 765.00 765.00 765.00 100 0
18-Dec-2023 730.00 730.00 730.00 730.00 100 0
15-Dec-2023 750.00 750.00 730.00 740.00 400 0
14-Dec-2023 725.00 755.00 725.00 750.00 4,800 0
13-Dec-2023 760.00 760.00 730.00 750.00 11,900 0
12-Dec-2023 730.00 745.00 725.00 745.00 19,500 0
11-Dec-2023 750.00 750.00 740.00 740.00 34,000 0
08-Dec-2023 745.00 755.00 745.00 745.00 6,000 0
07-Dec-2023 730.00 745.00 730.00 745.00 123,900 0
06-Dec-2023 745.00 745.00 730.00 735.00 7,000 0
05-Dec-2023 735.00 740.00 735.00 740.00 1,200 0
04-Dec-2023 745.00 745.00 740.00 740.00 8,900 0
01-Dec-2023 740.00 745.00 735.00 745.00 191,400 0
30-Nov-2023 755.00 760.00 740.00 745.00 12,500 0
29-Nov-2023 760.00 765.00 730.00 760.00 5,800 0
28-Nov-2023 765.00 765.00 750.00 760.00 1,800 0
27-Nov-2023 770.00 770.00 755.00 755.00 3,100 0
24-Nov-2023 740.00 760.00 730.00 760.00 7,000 0
23-Nov-2023 765.00 765.00 745.00 750.00 2,800 0
22-Nov-2023 740.00 745.00 740.00 745.00 4,700 0
21-Nov-2023 740.00 755.00 740.00 755.00 3,600 0
20-Nov-2023 745.00 745.00 740.00 740.00 14,300 0
17-Nov-2023 765.00 770.00 745.00 745.00 7,300 0
16-Nov-2023 740.00 765.00 740.00 755.00 2,600 0
15-Nov-2023 740.00 765.00 740.00 745.00 6,000 0
14-Nov-2023 745.00 760.00 745.00 750.00 4,300 0
13-Nov-2023 755.00 755.00 740.00 740.00 2,000 0
10-Nov-2023 740.00 755.00 740.00 755.00 14,000 0
09-Nov-2023 740.00 765.00 740.00 745.00 2,900 0
08-Nov-2023 745.00 750.00 745.00 750.00 500 0
07-Nov-2023 770.00 770.00 740.00 745.00 254,800 0
06-Nov-2023 775.00 775.00 740.00 745.00 14,800 0
03-Nov-2023 730.00 780.00 730.00 775.00 5,200 0
02-Nov-2023 735.00 760.00 730.00 760.00 4,400 0
01-Nov-2023 750.00 750.00 740.00 740.00 16,200 0
31-Oct-2023 760.00 770.00 750.00 750.00 4,600 0
30-Oct-2023 740.00 775.00 740.00 765.00 4,000 0
27-Oct-2023 745.00 750.00 740.00 745.00 53,800 0
26-Oct-2023 760.00 760.00 745.00 745.00 9,300 0
25-Oct-2023 770.00 800.00 740.00 745.00 39,800 0
24-Oct-2023 760.00 770.00 760.00 770.00 5,400 0
23-Oct-2023 745.00 760.00 745.00 760.00 52,300 0
20-Oct-2023 760.00 795.00 745.00 745.00 17,600 0
19-Oct-2023 770.00 790.00 760.00 760.00 32,600 0
18-Oct-2023 785.00 800.00 770.00 790.00 13,900 0
17-Oct-2023 800.00 805.00 790.00 800.00 46,200 0
16-Oct-2023 800.00 820.00 780.00 815.00 4,600 0
13-Oct-2023 815.00 820.00 800.00 800.00 4,900 0
12-Oct-2023 795.00 880.00 780.00 815.00 26,300 0
11-Oct-2023 790.00 800.00 790.00 795.00 1,000 0
10-Oct-2023 800.00 800.00 790.00 800.00 1,600 0
09-Oct-2023 800.00 800.00 790.00 800.00 1,400 0
06-Oct-2023 790.00 800.00 780.00 800.00 1,900 0
05-Oct-2023 790.00 790.00 790.00 790.00 4,100 0
04-Oct-2023 795.00 800.00 770.00 795.00 3,400 0
03-Oct-2023 800.00 800.00 795.00 800.00 2,700 0
02-Oct-2023 800.00 815.00 795.00 805.00 3,400 0
29-Sep-2023 805.00 810.00 800.00 800.00 900 0
27-Sep-2023 800.00 800.00 795.00 795.00 2,400 0
26-Sep-2023 800.00 850.00 795.00 800.00 7,900 0
25-Sep-2023 805.00 830.00 800.00 800.00 4,500 0
22-Sep-2023 805.00 810.00 800.00 805.00 2,300 0
21-Sep-2023 815.00 815.00 795.00 805.00 3,000 0
20-Sep-2023 800.00 800.00 765.00 800.00 23,300 0
19-Sep-2023 810.00 850.00 810.00 815.00 4,200 0
18-Sep-2023 800.00 820.00 800.00 810.00 63,100 0
15-Sep-2023 800.00 800.00 800.00 800.00 6,100 0
14-Sep-2023 800.00 805.00 800.00 800.00 4,900 0
13-Sep-2023 800.00 805.00 800.00 800.00 2,000 0
12-Sep-2023 800.00 805.00 765.00 805.00 5,400 0
11-Sep-2023 810.00 810.00 805.00 810.00 700 0
08-Sep-2023 800.00 810.00 800.00 810.00 1,500 0
07-Sep-2023 810.00 810.00 805.00 810.00 8,400 0
06-Sep-2023 810.00 830.00 795.00 810.00 8,100 0
05-Sep-2023 805.00 810.00 805.00 810.00 900 0
04-Sep-2023 810.00 810.00 800.00 810.00 2,100 0
01-Sep-2023 825.00 825.00 805.00 810.00 3,000 0
31-Aug-2023 805.00 830.00 800.00 800.00 8,000 0
30-Aug-2023 815.00 815.00 800.00 800.00 4,100 0
29-Aug-2023 800.00 820.00 800.00 815.00 2,100 0