PT Fast Food Indonesia Tbk (IDX:FAST)
Indonesia
· Delayed Price · Currency is IDR 302.00
+4.00 (1.34%)
Apr 28, 2026, 4:00 PM WIB
IDX:FAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 302.00 | 304.00 | 292.00 | 298.00 | 298.00 | -1.32% | 940,200 |
| Apr 24, 2026 | 318.00 | 318.00 | 300.00 | 302.00 | 302.00 | -5.63% | 1,387,700 |
| Apr 23, 2026 | 332.00 | 334.00 | 316.00 | 320.00 | 320.00 | -2.44% | 1,791,900 |
| Apr 22, 2026 | 326.00 | 334.00 | 326.00 | 328.00 | 328.00 | 0.61% | 1,130,400 |
| Apr 21, 2026 | 336.00 | 344.00 | 286.00 | 326.00 | 326.00 | -2.98% | 3,415,700 |
| Apr 20, 2026 | 346.00 | 346.00 | 328.00 | 336.00 | 336.00 | -2.89% | 1,590,500 |
| Apr 17, 2026 | 350.00 | 354.00 | 346.00 | 346.00 | 346.00 | -2.26% | 783,300 |
| Apr 16, 2026 | 368.00 | 370.00 | 348.00 | 354.00 | 354.00 | -1.67% | 1,915,800 |
| Apr 15, 2026 | 356.00 | 368.00 | 352.00 | 360.00 | 360.00 | 2.86% | 3,611,300 |
| Apr 14, 2026 | 332.00 | 366.00 | 332.00 | 350.00 | 350.00 | 6.71% | 6,752,300 |
| Apr 13, 2026 | 320.00 | 338.00 | 300.00 | 328.00 | 328.00 | 2.50% | 3,212,100 |
| Apr 10, 2026 | 296.00 | 350.00 | 296.00 | 320.00 | 320.00 | 9.59% | 7,225,800 |
| Apr 9, 2026 | 294.00 | 300.00 | 272.00 | 292.00 | 292.00 | -0.68% | 3,393,700 |
| Apr 8, 2026 | 286.00 | 298.00 | 282.00 | 294.00 | 294.00 | 2.80% | 1,550,900 |
| Apr 7, 2026 | 286.00 | 290.00 | 280.00 | 286.00 | 286.00 | - | 362,200 |
| Apr 6, 2026 | 286.00 | 288.00 | 280.00 | 286.00 | 286.00 | - | 989,700 |
| Apr 2, 2026 | 294.00 | 294.00 | 280.00 | 286.00 | 286.00 | -2.05% | 847,300 |
| Apr 1, 2026 | 292.00 | 294.00 | 284.00 | 292.00 | 292.00 | 2.82% | 1,448,900 |
| Mar 31, 2026 | 282.00 | 302.00 | 280.00 | 284.00 | 284.00 | -0.70% | 2,148,900 |
| Mar 30, 2026 | 284.00 | 286.00 | 272.00 | 286.00 | 286.00 | 2.14% | 1,004,600 |
| Mar 27, 2026 | 286.00 | 292.00 | 280.00 | 280.00 | 280.00 | -2.10% | 851,400 |
| Mar 26, 2026 | 290.00 | 296.00 | 280.00 | 286.00 | 286.00 | -1.38% | 1,162,700 |
| Mar 25, 2026 | 274.00 | 296.00 | 272.00 | 290.00 | 290.00 | 6.62% | 3,185,700 |
| Mar 17, 2026 | 270.00 | 294.00 | 270.00 | 272.00 | 272.00 | 0.74% | 2,209,200 |
| Mar 16, 2026 | 290.00 | 290.00 | 258.00 | 270.00 | 270.00 | -6.90% | 4,822,100 |
| Mar 13, 2026 | 318.00 | 320.00 | 290.00 | 290.00 | 290.00 | -14.71% | 18,127,400 |
| Mar 12, 2026 | 400.00 | 402.00 | 340.00 | 340.00 | 340.00 | -14.57% | 13,981,200 |
| Mar 11, 2026 | 384.00 | 400.00 | 364.00 | 398.00 | 398.00 | 7.57% | 2,197,700 |
| Mar 10, 2026 | 356.00 | 388.00 | 356.00 | 370.00 | 370.00 | 5.71% | 3,234,900 |
| Mar 9, 2026 | 358.00 | 364.00 | 320.00 | 350.00 | 350.00 | -4.89% | 3,278,600 |
| Mar 6, 2026 | 368.00 | 380.00 | 350.00 | 368.00 | 368.00 | 0.55% | 2,092,300 |
| Mar 5, 2026 | 360.00 | 376.00 | 360.00 | 366.00 | 366.00 | 1.67% | 1,827,100 |
| Mar 4, 2026 | 380.00 | 390.00 | 352.00 | 360.00 | 360.00 | -5.26% | 5,218,200 |
| Mar 3, 2026 | 394.00 | 408.00 | 380.00 | 380.00 | 380.00 | -3.55% | 5,036,800 |
| Mar 2, 2026 | 416.00 | 416.00 | 390.00 | 394.00 | 394.00 | -7.94% | 9,613,000 |
| Feb 27, 2026 | 434.00 | 436.00 | 412.00 | 428.00 | 428.00 | -1.38% | 2,101,400 |
| Feb 26, 2026 | 468.00 | 468.00 | 432.00 | 434.00 | 434.00 | -4.82% | 2,800,500 |
| Feb 25, 2026 | 456.00 | 466.00 | 432.00 | 456.00 | 456.00 | 0.44% | 3,965,100 |
| Feb 24, 2026 | 474.00 | 480.00 | 454.00 | 454.00 | 454.00 | -5.02% | 4,542,000 |
| Feb 23, 2026 | 480.00 | 486.00 | 474.00 | 478.00 | 478.00 | -0.42% | 1,878,800 |
| Feb 20, 2026 | 486.00 | 486.00 | 472.00 | 480.00 | 480.00 | - | 1,644,100 |
| Feb 19, 2026 | 478.00 | 484.00 | 464.00 | 480.00 | 480.00 | 1.69% | 3,845,400 |
| Feb 18, 2026 | 480.00 | 505.00 | 462.00 | 472.00 | 472.00 | - | 11,797,800 |
| Feb 13, 2026 | 468.00 | 478.00 | 460.00 | 472.00 | 472.00 | - | 1,495,700 |
| Feb 12, 2026 | 478.00 | 482.00 | 460.00 | 472.00 | 472.00 | -0.84% | 4,233,500 |
| Feb 11, 2026 | 458.00 | 486.00 | 452.00 | 476.00 | 476.00 | 4.39% | 8,815,900 |
| Feb 10, 2026 | 430.00 | 458.00 | 422.00 | 456.00 | 456.00 | 6.05% | 7,004,700 |
| Feb 9, 2026 | 424.00 | 440.00 | 406.00 | 430.00 | 430.00 | 3.37% | 5,360,200 |
| Feb 6, 2026 | 440.00 | 440.00 | 412.00 | 416.00 | 416.00 | -5.45% | 4,451,600 |
| Feb 5, 2026 | 450.00 | 460.00 | 440.00 | 440.00 | 440.00 | -2.22% | 4,391,500 |
| Feb 4, 2026 | 480.00 | 494.00 | 446.00 | 450.00 | 450.00 | -3.85% | 7,325,400 |
| Feb 3, 2026 | 420.00 | 470.00 | 396.00 | 468.00 | 468.00 | 11.43% | 6,524,300 |
| Feb 2, 2026 | 498.00 | 505.00 | 420.00 | 420.00 | 420.00 | -14.98% | 14,578,300 |
| Jan 30, 2026 | 510.00 | 540.00 | 492.00 | 494.00 | 494.00 | -1.20% | 11,471,500 |
| Jan 29, 2026 | 446.00 | 510.00 | 442.00 | 500.00 | 500.00 | -3.85% | 20,534,500 |
| Jan 28, 2026 | 580.00 | 585.00 | 520.00 | 520.00 | 520.00 | -14.75% | 18,511,200 |
| Jan 27, 2026 | 605.00 | 620.00 | 590.00 | 610.00 | 610.00 | 0.83% | 7,003,500 |
| Jan 26, 2026 | 595.00 | 630.00 | 595.00 | 605.00 | 605.00 | 2.54% | 9,802,300 |
| Jan 23, 2026 | 620.00 | 620.00 | 575.00 | 590.00 | 590.00 | -4.84% | 15,261,500 |
| Jan 22, 2026 | 675.00 | 715.00 | 605.00 | 620.00 | 620.00 | -4.62% | 84,630,300 |
| Jan 21, 2026 | 630.00 | 720.00 | 600.00 | 650.00 | 650.00 | 4.84% | 153,420,600 |
| Jan 20, 2026 | 620.00 | 675.00 | 610.00 | 620.00 | 620.00 | 3.33% | 56,868,500 |
| Jan 19, 2026 | 590.00 | 630.00 | 575.00 | 600.00 | 600.00 | 1.69% | 13,521,100 |
| Jan 15, 2026 | 615.00 | 615.00 | 585.00 | 590.00 | 590.00 | -2.48% | 5,790,500 |
| Jan 14, 2026 | 595.00 | 620.00 | 595.00 | 605.00 | 605.00 | 1.68% | 5,687,400 |
| Jan 13, 2026 | 645.00 | 650.00 | 595.00 | 595.00 | 595.00 | -5.56% | 16,083,000 |
| Jan 12, 2026 | 595.00 | 640.00 | 575.00 | 630.00 | 630.00 | 5.88% | 20,297,000 |
| Jan 9, 2026 | 600.00 | 615.00 | 585.00 | 595.00 | 595.00 | -0.83% | 5,222,700 |
| Jan 8, 2026 | 635.00 | 640.00 | 600.00 | 600.00 | 600.00 | -4.76% | 8,593,600 |
| Jan 7, 2026 | 635.00 | 645.00 | 610.00 | 630.00 | 630.00 | 0.80% | 15,268,800 |
| Jan 6, 2026 | 630.00 | 655.00 | 615.00 | 625.00 | 625.00 | 0.81% | 25,263,900 |
| Jan 5, 2026 | 620.00 | 635.00 | 595.00 | 620.00 | 620.00 | 0.81% | 13,496,100 |
| Jan 2, 2026 | 585.00 | 620.00 | 585.00 | 615.00 | 615.00 | 5.13% | 16,936,100 |
| Dec 30, 2025 | 600.00 | 625.00 | 585.00 | 585.00 | 585.00 | - | 19,486,500 |
| Dec 29, 2025 | 555.00 | 595.00 | 530.00 | 585.00 | 585.00 | 7.34% | 13,977,500 |
| Dec 24, 2025 | 555.00 | 575.00 | 540.00 | 545.00 | 545.00 | - | 5,054,000 |
| Dec 23, 2025 | 570.00 | 575.00 | 545.00 | 545.00 | 545.00 | -3.54% | 4,376,300 |
| Dec 22, 2025 | 555.00 | 595.00 | 535.00 | 565.00 | 565.00 | 1.80% | 11,458,100 |
| Dec 19, 2025 | 580.00 | 585.00 | 550.00 | 555.00 | 555.00 | -2.63% | 6,610,000 |
| Dec 18, 2025 | 595.00 | 600.00 | 570.00 | 570.00 | 570.00 | -4.20% | 8,285,600 |
| Dec 17, 2025 | 610.00 | 615.00 | 585.00 | 595.00 | 595.00 | -1.65% | 9,488,700 |
| Dec 16, 2025 | 615.00 | 680.00 | 595.00 | 605.00 | 605.00 | 1.68% | 52,969,000 |
| Dec 15, 2025 | 595.00 | 625.00 | 560.00 | 595.00 | 595.00 | - | 19,641,800 |
| Dec 12, 2025 | 615.00 | 620.00 | 590.00 | 595.00 | 595.00 | -3.25% | 14,978,200 |
| Dec 11, 2025 | 670.00 | 670.00 | 610.00 | 615.00 | 615.00 | -4.65% | 21,298,400 |
| Dec 10, 2025 | 650.00 | 690.00 | 595.00 | 645.00 | 645.00 | 0.78% | 77,653,700 |
| Dec 9, 2025 | 695.00 | 750.00 | 620.00 | 640.00 | 640.00 | 4.07% | 277,254,900 |
| Dec 8, 2025 | 510.00 | 615.00 | 505.00 | 615.00 | 615.00 | 25.00% | 120,899,900 |
| 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 |