Price History - FAST

Kembali ke Company
Ticker: FAST
Company: PT Fast Food Indonesia Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 810.00 825.00 790.00 790.00 13,800 0
25-Aug-2023 795.00 805.00 795.00 800.00 1,100 0
24-Aug-2023 790.00 810.00 790.00 800.00 6,900 0
23-Aug-2023 795.00 795.00 785.00 790.00 2,800 0
22-Aug-2023 805.00 815.00 790.00 795.00 6,500 0
21-Aug-2023 810.00 810.00 795.00 805.00 9,000 0
18-Aug-2023 790.00 815.00 790.00 810.00 24,900 0
16-Aug-2023 800.00 800.00 790.00 790.00 7,800 0
15-Aug-2023 795.00 805.00 790.00 800.00 800 0
14-Aug-2023 795.00 805.00 790.00 795.00 1,500 0
11-Aug-2023 810.00 810.00 755.00 795.00 6,200 0
10-Aug-2023 800.00 815.00 755.00 800.00 11,000 0
09-Aug-2023 820.00 825.00 800.00 815.00 23,400 0
08-Aug-2023 825.00 825.00 820.00 820.00 3,200 0
07-Aug-2023 825.00 825.00 810.00 820.00 2,100 0
04-Aug-2023 835.00 845.00 805.00 825.00 3,900 0
03-Aug-2023 845.00 845.00 805.00 835.00 4,400 0
02-Aug-2023 840.00 885.00 840.00 845.00 15,000 0
01-Aug-2023 840.00 840.00 830.00 840.00 3,300 0
31-Jul-2023 850.00 850.00 805.00 845.00 25,900 0
28-Jul-2023 875.00 875.00 850.00 850.00 7,000 0
27-Jul-2023 900.00 900.00 840.00 875.00 8,500 0
26-Jul-2023 895.00 900.00 890.00 890.00 4,100 0
25-Jul-2023 885.00 930.00 885.00 890.00 25,900 0
24-Jul-2023 880.00 890.00 880.00 890.00 15,700 0
21-Jul-2023 880.00 890.00 880.00 880.00 26,400 0
20-Jul-2023 860.00 880.00 860.00 880.00 11,600 0
18-Jul-2023 855.00 875.00 855.00 860.00 9,900 0
17-Jul-2023 835.00 875.00 835.00 855.00 21,100 0
14-Jul-2023 850.00 850.00 825.00 825.00 45,700 0
13-Jul-2023 850.00 875.00 820.00 860.00 13,400 0
12-Jul-2023 875.00 875.00 845.00 850.00 11,300 0
11-Jul-2023 875.00 885.00 875.00 875.00 16,000 0
10-Jul-2023 890.00 900.00 850.00 875.00 32,300 0
07-Jul-2023 830.00 995.00 830.00 890.00 230,900 0
06-Jul-2023 820.00 875.00 810.00 830.00 13,100 0
05-Jul-2023 810.00 825.00 805.00 805.00 5,100 0
04-Jul-2023 800.00 810.00 800.00 805.00 47,000 0
03-Jul-2023 800.00 800.00 750.00 800.00 55,000 0
27-Jun-2023 800.00 800.00 780.00 800.00 19,500 0
26-Jun-2023 790.00 815.00 785.00 800.00 8,400 0
23-Jun-2023 785.00 790.00 785.00 785.00 5,700 0
22-Jun-2023 795.00 825.00 765.00 790.00 28,900 0
21-Jun-2023 760.00 830.00 760.00 825.00 9,200 0
20-Jun-2023 780.00 800.00 775.00 790.00 21,100 0
19-Jun-2023 775.00 800.00 755.00 780.00 26,200 0
16-Jun-2023 765.00 785.00 755.00 765.00 12,900 0
15-Jun-2023 760.00 760.00 750.00 760.00 21,200 0
14-Jun-2023 785.00 795.00 730.00 750.00 104,200 0
13-Jun-2023 760.00 765.00 760.00 760.00 2,100 0
12-Jun-2023 765.00 770.00 755.00 765.00 10,500 0
09-Jun-2023 780.00 785.00 760.00 760.00 13,500 0
08-Jun-2023 770.00 780.00 755.00 780.00 9,400 0