PT Fast Food Indonesia Tbk FAST
IDX · Indonesia · Consumer Services
IDR 398.00-4.00 (-1.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 398.00 | -1.00% | IDR 402.00 | IDR 406.00 | IDR 392.00 | 1.94M |
| 2026-10-01 | IDR 402.00 | -2.90% | IDR 414.00 | IDR 418.00 | IDR 400.00 | 4.82M |
| 2026-09-30 | IDR 414.00 | +3.50% | IDR 402.00 | IDR 428.00 | IDR 402.00 | 17.36M |
| 2026-09-29 | IDR 400.00 | -0.99% | IDR 404.00 | IDR 412.00 | IDR 378.00 |
| 10.88M |
| 2026-09-28 | IDR 404.00 | -5.16% | IDR 428.00 | IDR 428.00 | IDR 394.00 | 9.58M |
| 2026-09-25 | IDR 426.00 | -2.74% | IDR 442.00 | IDR 452.00 | IDR 426.00 | 15.40M |
| 2026-09-24 | IDR 438.00 | +3.79% | IDR 424.00 | IDR 446.00 | IDR 416.00 | 24.78M |
| 2026-09-23 | IDR 422.00 | -0.47% | IDR 424.00 | IDR 432.00 | IDR 410.00 | 8.20M |
| 2026-09-22 | IDR 424.00 | +0.47% | IDR 424.00 | IDR 440.00 | IDR 418.00 | 9.87M |
| 2026-09-21 | IDR 422.00 | -0.94% | IDR 426.00 | IDR 438.00 | IDR 420.00 | 8.26M |
| 2026-09-18 | IDR 426.00 | -5.75% | IDR 480.00 | IDR 484.00 | IDR 426.00 | 48.57M |
| 2026-09-17 | IDR 452.00 | +6.10% | IDR 426.00 | IDR 490.00 | IDR 424.00 | 129.42M |
| 2026-09-16 | IDR 426.00 | -1.39% | IDR 432.00 | IDR 456.00 | IDR 426.00 | 9.35M |
| 2026-09-15 | IDR 432.00 | -0.46% | IDR 434.00 | IDR 452.00 | IDR 426.00 | 7.85M |
| 2026-09-14 | IDR 434.00 | -1.36% | IDR 440.00 | IDR 448.00 | IDR 422.00 | 7.13M |
| 2026-09-11 | IDR 440.00 | -1.35% | IDR 450.00 | IDR 450.00 | IDR 434.00 | 5.71M |
| 2026-09-10 | IDR 446.00 | -1.76% | IDR 446.00 | IDR 490.00 | IDR 428.00 | 81.94M |
| 2026-09-09 | IDR 454.00 | -2.16% | IDR 468.00 | IDR 470.00 | IDR 430.00 | 16.26M |
| 2026-09-08 | IDR 464.00 | +0.87% | IDR 466.00 | IDR 472.00 | IDR 448.00 | 8.38M |
| 2026-09-07 | IDR 460.00 | +0.44% | IDR 458.00 | IDR 472.00 | IDR 446.00 | 10.68M |
| 2026-09-04 | IDR 458.00 | -2.14% | IDR 474.00 | IDR 476.00 | IDR 458.00 | 6.39M |
| 2026-09-03 | IDR 468.00 | -0.85% | IDR 474.00 | IDR 480.00 | IDR 468.00 | 8.96M |
| 2026-09-02 | IDR 472.00 | +1.29% | IDR 472.00 | IDR 484.00 | IDR 466.00 | 20.82M |
| 2026-09-01 | IDR 466.00 | -2.10% | IDR 478.00 | IDR 478.00 | IDR 466.00 | 8.58M |
| 2026-08-31 | IDR 476.00 | +1.71% | IDR 472.00 | IDR 480.00 | IDR 466.00 | 13.97M |
| 2026-08-28 | IDR 468.00 | -2.09% | IDR 482.00 | IDR 490.00 | IDR 468.00 | 19.96M |
| 2026-08-27 | IDR 478.00 | +4.82% | IDR 470.00 | IDR 492.00 | IDR 460.00 | 31.42M |
| 2026-08-26 | IDR 456.00 | -1.30% | IDR 464.00 | IDR 500.00 | IDR 444.00 | 57.06M |
| 2026-08-25 | IDR 462.00 | 0.00% | IDR 462.00 | IDR 462.00 | IDR 462.00 | 0 |
| 2026-08-24 | IDR 462.00 | -2.12% | IDR 474.00 | IDR 492.00 | IDR 462.00 | 14.62M |
| 2026-08-21 | IDR 472.00 | -4.07% | IDR 492.00 | IDR 510.00 | IDR 472.00 | 63.26M |
| 2026-08-20 | IDR 492.00 | +8.85% | IDR 454.00 | IDR 530.00 | IDR 422.00 | 208.13M |
| 2026-08-19 | IDR 452.00 | -14.72% | IDR 474.00 | IDR 496.00 | IDR 452.00 | 125.86M |
| 2026-08-18 | IDR 530.00 | +10.88% | IDR 510.00 | IDR 565.00 | IDR 490.00 | 210.64M |
| 2026-08-14 | IDR 478.00 | +6.70% | IDR 448.00 | IDR 515.00 | IDR 424.00 | 53.79M |
| 2026-08-13 | IDR 448.00 | +7.69% | IDR 416.00 | IDR 456.00 | IDR 410.00 | 21.53M |
| 2026-08-12 | IDR 416.00 | -0.48% | IDR 418.00 | IDR 460.00 | IDR 410.00 | 27.63M |
| 2026-08-11 | IDR 418.00 | +14.84% | IDR 362.00 | IDR 440.00 | IDR 352.00 | 75.89M |
| 2026-08-10 | IDR 364.00 | -0.55% | IDR 366.00 | IDR 370.00 | IDR 362.00 | 2.25M |
| 2026-08-07 | IDR 366.00 | -5.67% | IDR 380.00 | IDR 380.00 | IDR 358.00 | 8.81M |
| 2026-08-06 | IDR 388.00 | +22.78% | IDR 316.00 | IDR 394.00 | IDR 316.00 | 31.59M |
| 2026-08-05 | IDR 316.00 | -5.39% | IDR 334.00 | IDR 352.00 | IDR 312.00 | 5.97M |
| 2026-08-04 | IDR 334.00 | -5.11% | IDR 356.00 | IDR 360.00 | IDR 324.00 | 3.00M |
| 2026-08-03 | IDR 352.00 | 0.00% | IDR 360.00 | IDR 376.00 | IDR 334.00 | 8.42M |
| 2026-07-31 | IDR 352.00 | +13.55% | IDR 320.00 | IDR 380.00 | IDR 318.00 | 33.32M |
| 2026-07-30 | IDR 310.00 | +13.97% | IDR 270.00 | IDR 340.00 | IDR 270.00 | 28.41M |
| 2026-07-29 | IDR 272.00 | -3.55% | IDR 274.00 | IDR 282.00 | IDR 270.00 | 701.40K |
| 2026-07-28 | IDR 282.00 | -2.76% | IDR 292.00 | IDR 296.00 | IDR 280.00 | 819.10K |
| 2026-07-27 | IDR 290.00 | +1.40% | IDR 294.00 | IDR 294.00 | IDR 278.00 | 1.40M |
| 2026-07-24 | IDR 286.00 | -1.38% | IDR 296.00 | IDR 298.00 | IDR 282.00 | 852.60K |
| 2026-07-23 | IDR 290.00 | -1.36% | IDR 294.00 | IDR 300.00 | IDR 290.00 | 1.68M |
| 2026-07-22 | IDR 294.00 | +3.52% | IDR 296.00 | IDR 300.00 | IDR 286.00 | 3.24M |
| 2026-07-21 | IDR 284.00 | +5.19% | IDR 268.00 | IDR 298.00 | IDR 268.00 | 5.72M |
| 2026-07-20 | IDR 270.00 | +0.75% | IDR 268.00 | IDR 272.00 | IDR 266.00 | 797.80K |
| 2026-07-17 | IDR 268.00 | 0.00% | IDR 268.00 | IDR 272.00 | IDR 264.00 | 531.70K |
| 2026-07-16 | IDR 268.00 | -2.90% | IDR 272.00 | IDR 278.00 | IDR 264.00 | 1.09M |
| 2026-07-15 | IDR 276.00 | +2.22% | IDR 270.00 | IDR 276.00 | IDR 264.00 | 847.10K |
| 2026-07-14 | IDR 270.00 | -2.17% | IDR 276.00 | IDR 284.00 | IDR 266.00 | 1.12M |
| 2026-07-13 | IDR 276.00 | -2.82% | IDR 282.00 | IDR 290.00 | IDR 274.00 | 421.50K |
| 2026-07-10 | IDR 284.00 | -2.07% | IDR 288.00 | IDR 290.00 | IDR 280.00 | 305.50K |
| 2026-07-09 | IDR 290.00 | 0.00% | IDR 290.00 | IDR 292.00 | IDR 278.00 | 1.22M |
| 2026-07-08 | IDR 290.00 | +6.62% | IDR 274.00 | IDR 296.00 | IDR 266.00 | 2.26M |
| 2026-07-07 | IDR 272.00 | +1.49% | IDR 268.00 | IDR 290.00 | IDR 260.00 | 3.40M |
| 2026-07-06 | IDR 268.00 | +3.88% | IDR 262.00 | IDR 268.00 | IDR 250.00 | 1.29M |
| 2026-07-03 | IDR 258.00 | +4.03% | IDR 256.00 | IDR 260.00 | IDR 246.00 | 2.71M |
| 2026-07-02 | IDR 248.00 | +7.83% | IDR 230.00 | IDR 258.00 | IDR 228.00 | 4.90M |
| 2026-07-01 | IDR 230.00 | +13.86% | IDR 208.00 | IDR 244.00 | IDR 208.00 | 3.35M |
| 2026-06-30 | IDR 202.00 | -4.72% | IDR 214.00 | IDR 214.00 | IDR 202.00 | 534.80K |
| 2026-06-29 | IDR 212.00 | -0.93% | IDR 210.00 | IDR 214.00 | IDR 202.00 | 260.10K |
| 2026-06-26 | IDR 214.00 | -6.14% | IDR 230.00 | IDR 238.00 | IDR 204.00 | 1.20M |
| 2026-06-25 | IDR 228.00 | +4.59% | IDR 218.00 | IDR 240.00 | IDR 216.00 | 665.50K |
| 2026-06-24 | IDR 218.00 | -8.40% | IDR 238.00 | IDR 240.00 | IDR 218.00 | 362.30K |
| 2026-06-23 | IDR 238.00 | 0.00% | IDR 236.00 | IDR 240.00 | IDR 232.00 | 177.80K |
| 2026-06-22 | IDR 238.00 | -0.83% | IDR 240.00 | IDR 246.00 | IDR 236.00 | 789.60K |
| 2026-06-19 | IDR 240.00 | -1.64% | IDR 244.00 | IDR 244.00 | IDR 238.00 | 385.40K |
| 2026-06-18 | IDR 244.00 | -0.81% | IDR 246.00 | IDR 246.00 | IDR 236.00 | 311.60K |
| 2026-06-17 | IDR 246.00 | 0.00% | IDR 246.00 | IDR 256.00 | IDR 236.00 | 1.23M |
| 2026-06-15 | IDR 246.00 | +3.36% | IDR 240.00 | IDR 256.00 | IDR 236.00 | 1.83M |
| 2026-06-12 | IDR 238.00 | +3.48% | IDR 228.00 | IDR 244.00 | IDR 228.00 | 521.50K |
| 2026-06-11 | IDR 230.00 | -0.86% | IDR 236.00 | IDR 238.00 | IDR 222.00 | 458.30K |
| 2026-06-10 | IDR 232.00 | +4.50% | IDR 224.00 | IDR 236.00 | IDR 216.00 | 1.36M |
| 2026-06-09 | IDR 222.00 | +9.90% | IDR 210.00 | IDR 234.00 | IDR 202.00 | 1.64M |
| 2026-06-08 | IDR 202.00 | -4.72% | IDR 216.00 | IDR 218.00 | IDR 190.00 | 620.10K |
| 2026-06-05 | IDR 212.00 | -0.93% | IDR 214.00 | IDR 224.00 | IDR 202.00 | 1.30M |
| 2026-06-04 | IDR 214.00 | -9.32% | IDR 220.00 | IDR 254.00 | IDR 202.00 | 2.43M |
| 2026-06-03 | IDR 236.00 | -7.81% | IDR 256.00 | IDR 260.00 | IDR 226.00 | 1.03M |
| 2026-06-02 | IDR 256.00 | +3.23% | IDR 240.00 | IDR 260.00 | IDR 240.00 | 1.06M |
| 2026-05-29 | IDR 248.00 | +0.81% | IDR 276.00 | IDR 276.00 | IDR 242.00 | 1.08M |
| 2026-05-28 | IDR 246.00 | 0.00% | IDR 246.00 | IDR 246.00 | IDR 246.00 | 0 |
| 2026-05-27 | IDR 246.00 | 0.00% | IDR 246.00 | IDR 246.00 | IDR 246.00 | 0 |