PT Fast Food Indonesia Tbk (IDX:FAST)
Indonesia
· Delayed Price · Currency is IDR 492.00
-8.00 (-1.60%)
At close: Dec 5, 2025
IDX:FAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 500.00 | 505.00 | 488.00 | 492.00 | 492.00 | -1.60% | 5,177,900 |
| Dec 4, 2025 | 484.00 | 525.00 | 480.00 | 500.00 | 500.00 | 3.31% | 15,390,900 |
| Dec 3, 2025 | 500.00 | 515.00 | 478.00 | 484.00 | 484.00 | -3.20% | 14,967,100 |
| Dec 2, 2025 | 510.00 | 525.00 | 498.00 | 500.00 | 500.00 | - | 9,405,200 |
| Dec 1, 2025 | 535.00 | 535.00 | 496.00 | 500.00 | 500.00 | -5.66% | 18,146,800 |
| Nov 28, 2025 | 550.00 | 555.00 | 530.00 | 530.00 | 530.00 | -3.64% | 6,069,900 |
| Nov 27, 2025 | 535.00 | 595.00 | 530.00 | 550.00 | 550.00 | 2.80% | 26,321,100 |
| Nov 26, 2025 | 560.00 | 560.00 | 520.00 | 535.00 | 535.00 | -3.60% | 13,385,000 |
| Nov 25, 2025 | 570.00 | 575.00 | 535.00 | 555.00 | 555.00 | -1.77% | 12,733,200 |
| Nov 24, 2025 | 580.00 | 585.00 | 555.00 | 565.00 | 565.00 | -2.59% | 11,508,600 |
| Nov 21, 2025 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | -1.69% | 6,341,700 |
| Nov 20, 2025 | 595.00 | 595.00 | 580.00 | 590.00 | 590.00 | - | 6,022,600 |
| Nov 19, 2025 | 600.00 | 610.00 | 585.00 | 590.00 | 590.00 | - | 8,354,600 |
| Nov 18, 2025 | 595.00 | 595.00 | 580.00 | 590.00 | 590.00 | -0.84% | 6,764,700 |
| Nov 17, 2025 | 615.00 | 620.00 | 590.00 | 595.00 | 595.00 | -3.25% | 11,668,400 |
| Nov 14, 2025 | 630.00 | 650.00 | 615.00 | 615.00 | 615.00 | -0.81% | 23,562,900 |
| Nov 13, 2025 | 640.00 | 655.00 | 610.00 | 620.00 | 620.00 | -2.36% | 33,706,400 |
| Nov 12, 2025 | 590.00 | 695.00 | 585.00 | 635.00 | 635.00 | 8.55% | 132,225,000 |
| Nov 11, 2025 | 595.00 | 600.00 | 565.00 | 585.00 | 585.00 | -1.68% | 21,521,700 |
| Nov 10, 2025 | 595.00 | 620.00 | 590.00 | 595.00 | 595.00 | - | 19,353,100 |
| Nov 7, 2025 | 605.00 | 615.00 | 585.00 | 595.00 | 595.00 | -1.65% | 17,875,900 |
| Nov 6, 2025 | 635.00 | 645.00 | 590.00 | 605.00 | 605.00 | -3.97% | 41,842,600 |
| Nov 5, 2025 | 640.00 | 720.00 | 610.00 | 630.00 | 630.00 | -3.08% | 66,461,900 |
| Nov 4, 2025 | 690.00 | 730.00 | 640.00 | 650.00 | 650.00 | -7.14% | 33,176,100 |
| Nov 3, 2025 | 735.00 | 760.00 | 690.00 | 700.00 | 700.00 | -6.04% | 42,778,100 |
| Oct 31, 2025 | 685.00 | 750.00 | 650.00 | 745.00 | 745.00 | 8.76% | 90,947,900 |
| Oct 30, 2025 | 630.00 | 690.00 | 570.00 | 685.00 | 685.00 | 9.60% | 58,630,600 |
| Oct 29, 2025 | 645.00 | 675.00 | 610.00 | 625.00 | 625.00 | - | 37,484,700 |
| Oct 28, 2025 | 610.00 | 680.00 | 575.00 | 625.00 | 625.00 | 1.63% | 34,937,800 |
| Oct 27, 2025 | 740.00 | 780.00 | 590.00 | 615.00 | 615.00 | -10.87% | 91,069,100 |
| Oct 24, 2025 | 795.00 | 835.00 | 580.00 | 690.00 | 690.00 | 2.22% | 264,468,900 |
| Oct 23, 2025 | 590.00 | 675.00 | 580.00 | 675.00 | 675.00 | 25.00% | 208,158,200 |
| Oct 22, 2025 | 384.00 | 540.00 | 368.00 | 540.00 | 540.00 | 25.00% | 431,931,300 |
| Oct 21, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -9.62% | 1,944,500 |
| Oct 20, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -9.81% | 3,865,400 |
| Oct 17, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -9.40% | 5,732,100 |
| Oct 16, 2025 | 610.00 | 610.00 | 585.00 | 585.00 | 585.00 | -10.00% | 39,698,100 |
| Oct 15, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -9.72% | 6,467,200 |
| Oct 14, 2025 | 870.00 | 870.00 | 720.00 | 720.00 | 720.00 | -9.43% | 76,969,900 |
| Oct 13, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 9.66% | 11,397,200 |
| Sep 30, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 25.00% | 7,535,600 |
| Sep 26, 2025 | 545.00 | 580.00 | 520.00 | 580.00 | 580.00 | 25.00% | 34,167,500 |
| 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% | 33,130,600 |
| 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 | - | 1,286,300 |
| 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% | 1,978,900 |
| 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% | 2,849,000 |
| 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 |
| Jul 16, 2025 | 326.00 | 332.00 | 312.00 | 322.00 | 322.00 | 3.21% | 4,382,300 |
| Jul 15, 2025 | 310.00 | 326.00 | 300.00 | 312.00 | 312.00 | 0.65% | 3,789,200 |
| Jul 14, 2025 | 336.00 | 336.00 | 300.00 | 310.00 | 310.00 | -6.63% | 6,509,900 |
| Jul 11, 2025 | 340.00 | 340.00 | 328.00 | 332.00 | 332.00 | -2.35% | 2,111,200 |
| Jul 10, 2025 | 342.00 | 342.00 | 324.00 | 340.00 | 340.00 | -0.58% | 6,370,100 |
| Jul 9, 2025 | 354.00 | 356.00 | 338.00 | 342.00 | 342.00 | - | 3,405,900 |
| Jul 8, 2025 | 362.00 | 364.00 | 334.00 | 342.00 | 342.00 | -5.52% | 9,875,900 |
| Jul 7, 2025 | 400.00 | 414.00 | 346.00 | 362.00 | 362.00 | 4.62% | 68,800,500 |
| Jul 4, 2025 | 328.00 | 346.00 | 314.00 | 346.00 | 346.00 | 24.46% | 28,883,600 |