Price History - FAST

Kembali ke Company
Ticker: FAST
Company: PT Fast Food Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 805.00 830.00 795.00 795.00 23,200 0
15-Mar-2023 810.00 835.00 810.00 815.00 500 0
14-Mar-2023 810.00 845.00 805.00 805.00 47,700 0
13-Mar-2023 825.00 850.00 800.00 845.00 45,700 0
10-Mar-2023 830.00 830.00 820.00 825.00 14,600 0
09-Mar-2023 835.00 835.00 830.00 830.00 1,300 0
08-Mar-2023 835.00 835.00 825.00 835.00 1,500 0
07-Mar-2023 835.00 835.00 830.00 835.00 1,500 0
06-Mar-2023 835.00 835.00 800.00 835.00 2,900 0
03-Mar-2023 835.00 845.00 825.00 835.00 14,700 0
02-Mar-2023 840.00 840.00 820.00 835.00 17,600 0
01-Mar-2023 835.00 840.00 835.00 840.00 7,700 0
28-Feb-2023 835.00 840.00 830.00 835.00 19,400 0
27-Feb-2023 835.00 840.00 830.00 830.00 14,200 0
24-Feb-2023 840.00 855.00 840.00 840.00 7,700 0
23-Feb-2023 840.00 840.00 830.00 840.00 8,200 0
22-Feb-2023 835.00 845.00 830.00 840.00 4,500 0
21-Feb-2023 825.00 850.00 825.00 835.00 16,300 0
20-Feb-2023 825.00 825.00 815.00 825.00 1,000 0
17-Feb-2023 830.00 840.00 825.00 825.00 4,400 0
16-Feb-2023 845.00 845.00 830.00 830.00 3,400 0
15-Feb-2023 840.00 845.00 835.00 840.00 4,400 0
14-Feb-2023 830.00 895.00 830.00 840.00 5,300 0
13-Feb-2023 840.00 840.00 825.00 835.00 13,500 0
10-Feb-2023 835.00 840.00 825.00 825.00 6,400 0
09-Feb-2023 825.00 835.00 785.00 835.00 37,900 0
08-Feb-2023 810.00 830.00 795.00 815.00 34,800 0
07-Feb-2023 810.00 810.00 790.00 810.00 68,600 0
06-Feb-2023 795.00 825.00 795.00 810.00 10,900 0
03-Feb-2023 790.00 800.00 785.00 795.00 37,300 0
02-Feb-2023 785.00 830.00 785.00 790.00 37,900 0
01-Feb-2023 830.00 830.00 780.00 790.00 14,300 0
31-Jan-2023 800.00 800.00 790.00 790.00 17,500 0
30-Jan-2023 800.00 800.00 795.00 800.00 1,800 0
27-Jan-2023 805.00 820.00 790.00 800.00 5,300 0
26-Jan-2023 815.00 815.00 800.00 800.00 5,300 0
25-Jan-2023 810.00 810.00 795.00 795.00 19,800 0
24-Jan-2023 795.00 805.00 790.00 805.00 13,400 0
20-Jan-2023 800.00 800.00 800.00 800.00 300 0
19-Jan-2023 780.00 800.00 780.00 800.00 2,100 0
18-Jan-2023 835.00 835.00 795.00 800.00 11,400 0
17-Jan-2023 840.00 840.00 800.00 800.00 2,600 0
16-Jan-2023 815.00 845.00 765.00 810.00 16,000 0
13-Jan-2023 840.00 840.00 780.00 810.00 3,200 0
12-Jan-2023 815.00 815.00 780.00 815.00 1,600 0
11-Jan-2023 820.00 840.00 815.00 815.00 7,600 0
10-Jan-2023 810.00 820.00 810.00 820.00 1,300 0
09-Jan-2023 815.00 820.00 815.00 820.00 1,700 0
06-Jan-2023 830.00 830.00 815.00 820.00 3,700 0
05-Jan-2023 805.00 820.00 805.00 820.00 2,200 0
04-Jan-2023 820.00 820.00 820.00 820.00 300 0
03-Jan-2023 820.00 835.00 815.00 820.00 5,300 0
02-Jan-2023 815.00 850.00 815.00 820.00 7,700 0
30-Dec-2022 825.00 825.00 800.00 820.00 18,100 0
29-Dec-2022 820.00 835.00 820.00 820.00 4,000 0
28-Dec-2022 850.00 850.00 820.00 820.00 3,900 0
27-Dec-2022 820.00 820.00 810.00 820.00 2,500 0
26-Dec-2022 820.00 820.00 805.00 820.00 1,700 0
23-Dec-2022 825.00 825.00 800.00 820.00 31,800 0
22-Dec-2022 825.00 825.00 820.00 820.00 2,000 0
21-Dec-2022 825.00 845.00 820.00 820.00 2,200 0
20-Dec-2022 825.00 825.00 825.00 825.00 11,500 0
19-Dec-2022 845.00 845.00 845.00 845.00 300 0
16-Dec-2022 845.00 845.00 835.00 845.00 34,800 0
15-Dec-2022 820.00 850.00 815.00 845.00 400 0
14-Dec-2022 835.00 835.00 800.00 815.00 4,200 0
13-Dec-2022 830.00 830.00 815.00 815.00 2,300 0
12-Dec-2022 830.00 830.00 820.00 820.00 2,700 0
09-Dec-2022 830.00 830.00 780.00 825.00 16,600 0
08-Dec-2022 830.00 835.00 795.00 830.00 18,000 0
07-Dec-2022 830.00 880.00 790.00 830.00 41,700 0
06-Dec-2022 835.00 835.00 830.00 835.00 1,700 0
05-Dec-2022 850.00 850.00 835.00 835.00 5,300 0
02-Dec-2022 850.00 850.00 820.00 850.00 72,400 0
01-Dec-2022 850.00 900.00 840.00 855.00 136,500 0
30-Nov-2022 865.00 865.00 850.00 855.00 121,800 0
29-Nov-2022 865.00 870.00 860.00 865.00 52,500 0
28-Nov-2022 890.00 890.00 865.00 865.00 13,400 0
25-Nov-2022 870.00 890.00 870.00 870.00 1,000 0
24-Nov-2022 870.00 870.00 865.00 870.00 4,200 0
23-Nov-2022 875.00 875.00 865.00 870.00 31,300 0
22-Nov-2022 880.00 885.00 870.00 875.00 12,200 0
21-Nov-2022 885.00 885.00 880.00 880.00 37,500 0
18-Nov-2022 890.00 890.00 880.00 885.00 7,900 0
17-Nov-2022 890.00 890.00 890.00 890.00 3,000 0
16-Nov-2022 895.00 895.00 890.00 890.00 30,900 0
15-Nov-2022 900.00 930.00 895.00 895.00 1,900 0
14-Nov-2022 895.00 895.00 890.00 895.00 14,400 0
11-Nov-2022 890.00 895.00 890.00 895.00 900 0
10-Nov-2022 900.00 910.00 895.00 900.00 16,000 0
09-Nov-2022 900.00 900.00 900.00 900.00 8,000 0
08-Nov-2022 900.00 900.00 895.00 900.00 3,000 0
07-Nov-2022 900.00 900.00 895.00 900.00 2,800 0
04-Nov-2022 890.00 900.00 890.00 900.00 21,300 0
03-Nov-2022 900.00 900.00 900.00 900.00 14,600 0
02-Nov-2022 900.00 900.00 900.00 900.00 3,300 0
01-Nov-2022 950.00 950.00 890.00 900.00 26,800 0
31-Oct-2022 910.00 910.00 895.00 900.00 50,900 0
28-Oct-2022 920.00 920.00 905.00 910.00 47,500 0
27-Oct-2022 920.00 920.00 915.00 915.00 16,400 0