PT Fast Food Indonesia Tbk (IDX:FAST)
Indonesia
· Delayed Price · Currency is IDR 580.00
+116.00 (25.00%)
Sep 26, 2025, 4:54 PM WIB
IDX:FAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 545.00 | 580.00 | 520.00 | 580.00 | 580.00 | 25.00% | 32,686,500 |
| Sep 25, 2025 | 378.00 | 464.00 | 378.00 | 464.00 | 464.00 | 24.73% | 155,519,800 |
| Sep 24, 2025 | 366.00 | 384.00 | 354.00 | 372.00 | 372.00 | 5.68% | 64,381,500 |
| Sep 23, 2025 | 328.00 | 376.00 | 328.00 | 352.00 | 352.00 | 7.32% | 55,970,200 |
| Sep 22, 2025 | 326.00 | 344.00 | 320.00 | 328.00 | 328.00 | 0.61% | 8,349,700 |
| Sep 19, 2025 | 318.00 | 370.00 | 318.00 | 326.00 | 326.00 | 3.16% | 33,133,200 |
| Sep 18, 2025 | 320.00 | 324.00 | 314.00 | 316.00 | 316.00 | -1.25% | 1,532,000 |
| Sep 17, 2025 | 322.00 | 326.00 | 318.00 | 320.00 | 320.00 | -0.62% | 951,300 |
| Sep 16, 2025 | 324.00 | 328.00 | 316.00 | 322.00 | 322.00 | -0.62% | 1,570,400 |
| Sep 15, 2025 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | - | 1,286,400 |
| Sep 12, 2025 | 324.00 | 328.00 | 318.00 | 324.00 | 324.00 | 1.89% | 2,680,900 |
| Sep 11, 2025 | 328.00 | 328.00 | 318.00 | 318.00 | 318.00 | -0.63% | 1,146,700 |
| Sep 10, 2025 | 314.00 | 330.00 | 314.00 | 320.00 | 320.00 | 1.91% | 2,068,600 |
| Sep 9, 2025 | 330.00 | 330.00 | 312.00 | 314.00 | 314.00 | -4.85% | 3,836,300 |
| Sep 8, 2025 | 336.00 | 340.00 | 328.00 | 330.00 | 330.00 | -1.79% | 1,658,200 |
| Sep 4, 2025 | 332.00 | 340.00 | 324.00 | 336.00 | 336.00 | 1.82% | 1,919,500 |
| Sep 3, 2025 | 344.00 | 346.00 | 330.00 | 330.00 | 330.00 | -2.94% | 2,034,400 |
| Sep 2, 2025 | 336.00 | 354.00 | 336.00 | 340.00 | 340.00 | 3.03% | 2,000,500 |
| Sep 1, 2025 | 330.00 | 348.00 | 322.00 | 330.00 | 330.00 | -4.62% | 5,477,000 |
| Aug 29, 2025 | 364.00 | 364.00 | 322.00 | 346.00 | 346.00 | -4.95% | 10,438,200 |
| Aug 28, 2025 | 350.00 | 374.00 | 340.00 | 364.00 | 364.00 | 7.69% | 37,551,600 |
| Aug 27, 2025 | 340.00 | 360.00 | 330.00 | 338.00 | 338.00 | - | 7,252,400 |
| Aug 26, 2025 | 330.00 | 398.00 | 326.00 | 338.00 | 338.00 | 3.68% | 42,527,600 |
| Aug 25, 2025 | 320.00 | 328.00 | 316.00 | 326.00 | 326.00 | 3.16% | 1,966,100 |
| Aug 22, 2025 | 320.00 | 324.00 | 310.00 | 316.00 | 316.00 | - | 2,399,200 |
| Aug 21, 2025 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | - | 1,285,400 |
| Aug 20, 2025 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | -0.63% | 2,264,800 |
| Aug 19, 2025 | 318.00 | 324.00 | 316.00 | 318.00 | 318.00 | - | 943,600 |
| Aug 15, 2025 | 326.00 | 328.00 | 318.00 | 318.00 | 318.00 | -1.85% | 1,131,300 |
| Aug 14, 2025 | 324.00 | 336.00 | 324.00 | 324.00 | 324.00 | - | 1,223,800 |
| Aug 13, 2025 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | -1.22% | 1,521,000 |
| Aug 12, 2025 | 336.00 | 336.00 | 326.00 | 328.00 | 328.00 | - | 1,725,100 |
| Aug 11, 2025 | 332.00 | 338.00 | 322.00 | 328.00 | 328.00 | - | 1,924,800 |
| Aug 8, 2025 | 330.00 | 334.00 | 322.00 | 328.00 | 328.00 | 0.61% | 1,600,800 |
| Aug 7, 2025 | 324.00 | 336.00 | 322.00 | 326.00 | 326.00 | 0.62% | 2,509,000 |
| Aug 6, 2025 | 330.00 | 334.00 | 324.00 | 324.00 | 324.00 | -1.82% | 1,776,900 |
| Aug 5, 2025 | 338.00 | 344.00 | 324.00 | 330.00 | 330.00 | -2.37% | 2,717,400 |
| Aug 4, 2025 | 360.00 | 360.00 | 336.00 | 338.00 | 338.00 | -1.74% | 4,512,900 |
| Aug 1, 2025 | 330.00 | 354.00 | 328.00 | 344.00 | 344.00 | 4.24% | 2,782,600 |
| Jul 31, 2025 | 360.00 | 360.00 | 330.00 | 330.00 | 330.00 | -7.82% | 7,619,700 |
| Jul 30, 2025 | 344.00 | 376.00 | 340.00 | 358.00 | 358.00 | 5.29% | 23,024,700 |
| Jul 29, 2025 | 332.00 | 348.00 | 328.00 | 340.00 | 340.00 | 3.03% | 9,109,500 |
| Jul 28, 2025 | 324.00 | 334.00 | 316.00 | 330.00 | 330.00 | 2.48% | 2,721,100 |
| Jul 25, 2025 | 320.00 | 326.00 | 312.00 | 322.00 | 322.00 | 0.63% | 1,189,100 |
| Jul 24, 2025 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | - | 1,214,000 |
| Jul 23, 2025 | 328.00 | 330.00 | 316.00 | 320.00 | 320.00 | -1.84% | 2,059,100 |
| Jul 22, 2025 | 330.00 | 338.00 | 326.00 | 326.00 | 326.00 | -1.81% | 2,849,200 |
| Jul 21, 2025 | 340.00 | 346.00 | 328.00 | 332.00 | 332.00 | -1.78% | 5,147,300 |
| Jul 18, 2025 | 346.00 | 346.00 | 334.00 | 338.00 | 338.00 | 1.81% | 3,785,900 |
| Jul 17, 2025 | 324.00 | 356.00 | 324.00 | 332.00 | 332.00 | 3.11% | 15,156,600 |