Efek Terdaftar

Fast Food Indonesia Tbk, PT

Security name
Fast Food Indonesia Tbk
Issuer
Fast Food Indonesia Tbk, PT
ISIN Code
ID1000063209
Short Code
FAST
Type
Saham Biasa
Listing Date
May 11, 1993
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
3,990,277,158.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
3,990,277,158 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 May 2024 0 780 690 765 2,230 161,111,000 509
13 May 2024 0 790 700 760 679 49,925,500 161
15 May 2024 0 760 690 725 2,761 195,770,500 382
16 May 2024 0 740 690 725 1,495 105,326,500 165
17 May 2024 0 775 695 730 1,036 76,167,000 169
20 May 2024 0 750 590 600 8,156 513,708,500 750
21 May 2024 0 615 560 575 1,165 67,903,500 119
27 May 2024 0 600 565 595 277 16,075,000 56
29 May 2024 0 595 565 575 163 9,404,000 34
04 Jun 2024 0 575 555 555 138 7,789,000 27
05 Jun 2024 0 580 550 570 328 18,641,500 37
10 Jun 2024 0 650 490 585 2,599 135,522,800 278
11 Jun 2024 0 595 525 595 432 24,444,500 93
14 Jun 2024 0 580 510 510 1,613 85,449,000 78
20 Jun 2024 0 500 480 486 234 11,455,200 49
21 Jun 2024 0 505 490 490 110 5,425,000 17
24 Jun 2024 0 492 470 486 589 28,187,000 31
25 Jun 2024 0 500 472 476 213 10,541,200 23
26 Jun 2024 0 500 452 500 757 35,260,000 71
27 Jun 2024 0 496 462 478 1,399 66,345,400 56
04 Jul 2024 0 498 466 470 1,334 62,842,600 46
05 Jul 2024 0 484 472 476 664 31,751,400 16
08 Jul 2024 0 476 470 472 1,064 50,413,000 40
10 Jul 2024 0 510 460 460 4,113 195,106,000 93
11 Jul 2024 0 474 460 474 43 2,025,200 34
12 Jul 2024 0 476 462 476 1,928 89,503,000 44
19 Jul 2024 0 474 460 460 477 22,022,800 44
22 Jul 2024 0 468 460 466 1,096 50,434,800 29
23 Jul 2024 0 468 458 464 80 3,713,200 30
26 Jul 2024 0 466 458 464 522 23,918,400 18
30 Jul 2024 0 470 458 470 46 2,119,000 19
02 Aug 2024 0 464 460 464 28 1,294,400 16
07 Aug 2024 0 460 456 456 33 1,507,800 17
08 Aug 2024 0 458 452 452 186 8,423,400 48
09 Aug 2024 0 452 448 450 237 10,664,000 29
12 Aug 2024 448 454 446 452 226 10,094,000 28
13 Aug 2024 446 454 446 450 73 3,304,400 21
14 Aug 2024 450 462 450 450 1,482 67,589,400 73
15 Aug 2024 450 456 444 456 86 3,862,400 33
16 Aug 2024 456 456 452 452 69 3,126,400 11
19 Aug 2024 452 460 452 458 498 22,805,400 18
20 Aug 2024 452 464 452 458 201 9,216,400 21
21 Aug 2024 458 464 456 460 658 30,263,200 27
22 Aug 2024 460 460 450 454 1,241 56,046,800 62
26 Aug 2024 450 462 450 454 470 21,532,600 26
27 Aug 2024 458 460 454 460 202 9,268,800 18
28 Aug 2024 460 460 452 458 651 29,939,600 20
29 Aug 2024 458 460 450 456 52 2,379,000 19
26 Sep 2024 450 452 448 448 263 11,832,400 16
27 Sep 2024 448 452 444 446 689 30,731,400 28
30 Sep 2024 444 456 444 444 172 7,697,800 24
01 Oct 2024 446 446 440 442 598 26,451,200 31
02 Oct 2024 440 442 434 440 263 11,518,200 35
03 Oct 2024 434 440 432 434 366 16,051,400 26
04 Oct 2024 434 434 434 434 1 43,400 1
07 Oct 2024 434 450 428 432 467 20,208,600 53
08 Oct 2024 432 438 430 436 9 392,200 8
09 Oct 2024 436 440 436 440 90 3,952,600 10
10 Oct 2024 434 440 434 440 66 2,901,600 7
11 Oct 2024 432 456 432 440 81 3,563,200 10
14 Oct 2024 440 450 436 450 210 9,276,600 24
15 Oct 2024 450 450 440 444 413 18,315,000 43
16 Oct 2024 444 444 434 442 189 8,334,000 26
17 Oct 2024 442 442 440 442 7 309,000 7
18 Oct 2024 442 442 440 440 54 2,381,200 12
21 Oct 2024 440 454 440 452 1,013 45,628,200 26
22 Oct 2024 452 454 440 448 216 9,724,200 24
23 Oct 2024 448 470 442 446 2,477 114,980,000 26
24 Oct 2024 446 450 442 442 20 889,600 9
25 Oct 2024 450 450 446 448 10 447,800 9
28 Oct 2024 450 560 430 436 14,567 720,460,000 786
29 Oct 2024 440 448 430 432 856 37,418,000 69
30 Oct 2024 432 436 418 418 1,254 53,216,200 111
31 Oct 2024 426 426 418 424 734 30,735,800 53
01 Nov 2024 424 424 414 420 165 6,865,200 23
04 Nov 2024 420 450 400 402 853 35,501,200 94
05 Nov 2024 400 420 366 366 2,623 101,691,600 85
06 Nov 2024 366 366 314 340 3,146 104,582,000 195
07 Nov 2024 344 344 326 336 978 32,896,200 42
08 Nov 2024 336 350 324 338 8,505 293,113,800 59
11 Nov 2024 338 338 316 316 624 19,921,200 52
12 Nov 2024 318 318 284 312 1,422 44,108,800 78
13 Nov 2024 316 350 314 316 3,695 119,331,600 111
14 Nov 2024 310 348 310 330 2,777 92,824,800 180
15 Nov 2024 330 340 316 330 1,989 65,378,200 43
18 Nov 2024 350 350 326 326 990 32,774,000 34
19 Nov 2024 320 340 314 326 1,164 38,671,200 27
20 Nov 2024 326 326 320 324 64 2,080,800 9
21 Nov 2024 324 324 320 320 27 872,400 16
22 Nov 2024 322 340 320 324 151 4,867,800 19
25 Nov 2024 328 328 322 322 192 6,211,200 29
26 Nov 2024 322 324 322 324 287 9,248,600 24
28 Nov 2024 324 324 318 320 352 11,226,000 30
29 Nov 2024 320 320 316 320 198 6,300,600 18
02 Dec 2024 320 320 312 312 140 4,435,600 26
03 Dec 2024 312 312 310 310 217 6,756,600 21
04 Dec 2024 310 310 306 308 441 13,582,400 19
05 Dec 2024 306 328 304 308 871 26,855,200 48
06 Dec 2024 304 336 304 316 371 11,699,600 20
09 Dec 2024 316 330 300 330 516 16,368,600 46
10 Dec 2024 320 330 298 316 325 10,028,200 77
11 Dec 2024 318 324 316 320 268 8,543,200 39
12 Dec 2024 320 320 304 314 176 5,526,000 29
13 Dec 2024 314 322 308 320 236 7,319,800 20
16 Dec 2024 320 320 288 318 173 5,273,400 51
17 Dec 2024 318 324 310 310 403 12,635,200 21
18 Dec 2024 308 318 304 316 41 1,287,600 14
19 Dec 2024 310 316 300 300 191 5,778,600 19
20 Dec 2024 300 316 300 310 206 6,284,000 24
23 Dec 2024 304 306 298 306 338 10,262,000 39
24 Dec 2024 302 302 288 300 301 8,875,400 33
27 Dec 2024 306 306 290 296 275 8,154,200 49
30 Dec 2024 298 298 286 292 662 19,262,200 40
02 Jan 2025 292 294 292 292 306 8,935,600 24
03 Jan 2025 284 300 284 292 26 767,000 18
06 Jan 2025 296 362 296 330 21,309 706,896,800 938
07 Jan 2025 330 332 286 292 26,614 815,755,800 629
08 Jan 2025 298 298 284 290 3,389 99,081,600 122
09 Jan 2025 290 298 270 278 2,409 67,541,200 214
10 Jan 2025 282 294 268 290 440 12,359,600 123
13 Jan 2025 290 300 290 294 591 17,236,000 50
14 Jan 2025 288 294 280 286 923 26,763,800 38
15 Jan 2025 286 298 286 290 1,161 34,034,000 70
16 Jan 2025 290 318 290 292 4,620 139,999,200 266
17 Jan 2025 298 298 278 290 1,608 45,987,600 156
20 Jan 2025 290 290 278 290 803 22,737,800 81
21 Jan 2025 290 302 280 296 1,011 29,478,800 98
22 Jan 2025 296 296 280 286 3,770 108,805,800 58
23 Jan 2025 290 290 280 290 679 19,442,800 52
24 Jan 2025 290 290 270 280 3,030 82,267,000 64
30 Jan 2025 276 280 268 278 596 16,266,400 49
31 Jan 2025 278 300 270 280 7,320 209,218,000 152
03 Feb 2025 280 280 272 272 16 440,800 8
04 Feb 2025 272 300 270 276 3,662 102,837,800 48
05 Feb 2025 276 284 276 280 102 2,852,800 23
06 Feb 2025 280 284 270 276 481 13,116,600 36
07 Feb 2025 270 272 268 268 296 7,970,800 28
10 Feb 2025 268 280 260 278 214 5,930,000 39
11 Feb 2025 270 274 236 244 2,585 63,919,800 208
12 Feb 2025 244 278 244 248 1,116 28,441,600 95
13 Feb 2025 262 274 252 258 931 23,971,400 66
14 Feb 2025 258 264 254 258 132 3,379,200 21
17 Feb 2025 258 260 238 250 358 9,107,000 39
18 Feb 2025 250 266 242 250 776 19,591,800 56
19 Feb 2025 250 256 250 252 230 5,818,800 23
20 Feb 2025 252 264 252 260 212 5,497,200 54
21 Feb 2025 256 260 254 256 33 845,400 20
24 Feb 2025 252 260 250 250 813 20,432,600 37
25 Feb 2025 250 258 248 248 63 1,571,400 15
26 Feb 2025 248 258 234 244 245 5,925,400 31
27 Feb 2025 244 246 240 242 109 2,654,600 21
28 Feb 2025 246 250 228 236 680 16,123,800 48
03 Mar 2025 238 250 236 244 745 17,884,400 36
04 Mar 2025 244 250 236 236 41 994,600 14
05 Mar 2025 236 250 236 238 67 1,650,800 13
06 Mar 2025 238 248 234 244 461 11,002,000 26
07 Mar 2025 248 248 242 246 328 8,062,600 25
10 Mar 2025 252 296 244 296 724 19,607,200 43
11 Mar 2025 296 296 240 248 5,985 149,581,000 294
12 Mar 2025 248 248 212 234 923 21,806,600 87
13 Mar 2025 236 240 234 236 95 2,230,800 20
14 Mar 2025 236 238 224 236 103 2,399,600 34
17 Mar 2025 236 250 232 238 86 2,064,600 23
18 Mar 2025 238 242 202 230 1,600 36,394,200 65
19 Mar 2025 232 260 202 210 16,934 363,217,400 492
20 Mar 2025 216 216 208 212 3,921 82,715,000 138
21 Mar 2025 210 214 185 188 17,178 336,511,900 462
24 Mar 2025 189 197 170 189 2,541 46,964,700 117
25 Mar 2025 199 199 186 191 1,228 24,036,500 55
27 Mar 2025 191 198 191 193 396 7,622,900 25
08 Apr 2025 193 193 171 190 621 11,761,000 90
09 Apr 2025 182 189 178 189 861 15,503,300 63
10 Apr 2025 189 210 189 195 396 7,875,500 32
11 Apr 2025 194 198 180 186 2,922 54,031,200 159
14 Apr 2025 187 198 159 159 131,158 2,098,094,900 1,058
15 Apr 2025 164 164 154 158 16,731 264,070,800 445
16 Apr 2025 160 160 156 158 7,354 116,703,100 141
17 Apr 2025 159 165 158 158 17,195 275,151,800 261
21 Apr 2025 165 169 159 165 11,638 188,968,400 207
22 Apr 2025 162 165 161 164 3,500 57,219,200 97
23 Apr 2025 163 163 159 161 4,053 64,951,000 156
24 Apr 2025 160 164 159 162 4,386 70,891,400 123
25 Apr 2025 163 186 162 170 23,584 404,673,600 446
28 Apr 2025 176 197 171 171 50,820 908,851,600 1,003

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 Apr 2025 16 May 2025 Active
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Proxy Voting   - 07 Jun 2022 30 Jun 2022 Active
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Proxy Voting   - 20 Jul 2020 12 Aug 2020 Active
Proxy Voting   - 20 Mar 2020 14 Apr 2020 Cancelled
Mandatory Conversion (1 FAST : 2 FAST ) - 13 Feb 2020 14 Feb 2020 Cancelled
Proxy Voting   - 03 Jan 2020 28 Jan 2020 Active
Cash Dividend (1 FAST : 32 IDR) 18 Jun 2019 20 Jun 2019 10 Jul 2019 Active
Proxy Voting   - 16 May 2019 10 Jun 2019 Active
Cash Dividend (1 FAST : 25 IDR) 22 Jun 2018 27 Jun 2018 06 Jul 2018 Active
Cash Dividend (1 FAST : 25 IDR) 20 Jun 2018 25 Jun 2018 06 Jul 2018 Cancelled
Proxy Voting   - 14 May 2018 06 Jun 2018 Active
Cash Dividend (1 FAST : 25 IDR) 15 Jun 2017 20 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 16 May 2017 08 Jun 2017 Active
Cash Dividend (1 FAST : 20 IDR) 14 Jun 2016 17 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 13 May 2016 07 Jun 2016 Active
Cash Dividend (1 FAST : 30 IDR) 15 Jun 2015 18 Jun 2015 10 Jul 2015 Active
Proxy Voting   - 13 May 2015 08 Jun 2015 Active
Cash Dividend (1 FAST : 30 IDR) 15 Jul 2014 18 Jul 2014 05 Aug 2014 Active
Proxy Voting   - 03 Jun 2014 19 Jun 2014 Active
Stock Dividend (3 FAST : 10 FAST ) - 12 Jul 2013 26 Jul 2013 Active
Cash Dividend (1 FAST : 100 IDR) 09 Jul 2013 12 Jul 2013 26 Jul 2013 Active
Proxy Voting   - 03 Jun 2013 19 Jun 2013 Active
Cash Dividend (1 FAST : 100 IDR) 18 Jul 2012 23 Jul 2012 06 Aug 2012 Active
Proxy Voting   - 01 Jun 2012 19 Jun 2012 Active
Proxy Voting   - 12 Jul 2011 28 Jul 2011 Active
Mixed Dividend (63 FAST : 28235.34 IDR) 08 Jul 2011 13 Jul 2011 27 Jul 2011 Active
Mixed Dividend (63 FAST : 2 FAST ) 08 Jul 2011 13 Jul 2011 27 Jul 2011 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Cash Dividend (1 FAST : 83 IDR) 20 Jul 2010 23 Jul 2010 06 Aug 2010 Active
Proxy Voting   - 01 Jun 2010 17 Jun 2010 Active
Cash Dividend (1 FAST : 57 IDR) 07 Jul 2009 13 Jul 2009 24 Jul 2009 Active
Proxy Voting   - 02 Jun 2009 18 Jun 2009 Active
Cash Dividend (1 FAST : 45 IDR) 03 Jul 2008 08 Jul 2008 21 Jul 2008 Active
Proxy Voting   - 27 May 2008 12 Jun 2008 Active
Cash Dividend   03 Jul 2007 06 Jul 2007 18 Jul 2007 Active
Proxy Voting   - 25 May 2007 12 Jun 2007 Active
Cash Dividend   12 Jul 2006 17 Jul 2006 28 Jul 2006 Active
Proxy Voting   - 06 Jun 2006 22 Jun 2006 Active
Cash Dividend   07 Jul 2005 12 Jul 2005 25 Jul 2005 Active
Proxy Voting   - 31 May 2005 16 Jun 2005 Active
Cash Dividend   30 Jun 2004 06 Jul 2004 19 Jul 2004 Active
Proxy Voting   - 26 May 2004 10 Jun 2004 Active
Cash Dividend   03 Jul 2003 08 Jul 2003 21 Jul 2003 Active
Proxy Voting   - 27 May 2003 12 Jun 2003 Active
Cash Dividend   25 Jun 2002 28 Jun 2002 12 Jul 2002 Active
Proxy Voting   - 20 May 2002 05 Jun 2002 Active
Cash Dividend   19 Jul 2001 24 Jul 2001 07 Aug 2001 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online