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
11 Mei 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
12 May 2020 0 1,005 930 950 404 39,537,000 28
14 May 2020 0 1,020 960 960 64 6,299,000 25
19 May 2020 0 1,060 1,000 1,010 1,037 105,267,500 16
20 May 2020 0 1,010 1,010 1,010 9 909,000 4
26 May 2020 0 1,010 940 965 1,437 136,235,500 111
27 May 2020 0 1,000 925 935 1,059 101,918,500 79
28 May 2020 0 970 940 955 1,422 135,804,500 64
29 May 2020 0 985 925 955 937 88,160,000 74
02 Jun 2020 0 960 900 925 7,090 653,833,500 192
03 Jun 2020 0 950 925 930 1,640 152,721,500 98
04 Jun 2020 0 940 920 920 8,833 818,850,500 162
05 Jun 2020 0 995 920 965 19,443 1,862,519,000 555
08 Jun 2020 0 1,055 990 1,020 13,232 1,358,369,500 572
09 Jun 2020 0 1,055 985 995 6,194 627,344,500 347
10 Jun 2020 0 1,000 950 955 3,552 344,068,500 190
11 Jun 2020 0 955 930 930 3,970 371,875,000 142
12 Jun 2020 0 970 890 920 2,834 262,769,500 155
15 Jun 2020 0 940 910 925 6,242 577,086,000 177
16 Jun 2020 0 960 925 960 3,082 293,913,500 131
17 Jun 2020 0 980 955 965 1,324 127,472,500 81
18 Jun 2020 0 975 960 965 1,242 120,052,000 62
19 Jun 2020 0 975 955 955 962 92,321,000 55
22 Jun 2020 0 970 920 940 665 63,181,500 60
23 Jun 2020 0 950 935 940 878 82,433,500 36
26 Jun 2020 0 950 930 950 183 17,234,000 24
30 Jun 2020 0 945 925 935 291 27,004,000 32
01 Jul 2020 0 940 930 930 358 33,299,000 23
03 Jul 2020 0 950 915 940 1,207 111,408,000 79
06 Jul 2020 0 945 930 940 480 45,039,000 37
10 Jul 2020 0 940 915 935 243 22,481,500 39
13 Jul 2020 0 935 915 920 1,803 165,774,000 111
14 Jul 2020 0 935 920 920 571 52,686,500 32
15 Jul 2020 0 930 920 920 786 72,425,000 48
16 Jul 2020 0 930 915 920 201 18,457,500 29
21 Jul 2020 0 935 905 920 705 64,553,000 51
22 Jul 2020 0 940 920 925 199 18,482,000 23
23 Jul 2020 0 935 920 920 757 69,721,000 49
28 Jul 2020 0 930 915 915 108 9,892,000 15
30 Jul 2020 0 925 915 920 133 12,237,000 23
03 Aug 2020 0 925 895 900 1,217 109,328,000 84
04 Aug 2020 0 905 885 905 194 17,376,500 18
05 Aug 2020 0 915 885 905 162 14,558,000 35
06 Aug 2020 0 905 900 905 189 17,049,500 37
11 Aug 2020 0 910 900 900 1,004 90,751,500 47
12 Aug 2020 0 905 895 905 317 28,531,500 37
13 Aug 2020 0 905 895 900 848 76,333,000 53
18 Aug 2020 0 920 895 910 517 47,053,000 46
19 Aug 2020 0 935 915 935 1,718 159,269,500 94
24 Aug 2020 0 940 930 935 941 88,016,000 68
25 Aug 2020 0 935 920 920 351 32,326,500 37
26 Aug 2020 0 930 920 920 193 17,843,500 32
27 Aug 2020 0 925 900 910 466 42,373,500 49
28 Aug 2020 0 915 900 915 381 34,522,500 39
31 Aug 2020 0 915 910 910 439 39,973,500 46
01 Sep 2020 0 925 890 915 823 74,757,000 70
02 Sep 2020 0 915 900 915 328 29,836,000 66
03 Sep 2020 0 925 910 920 1,065 97,873,500 75
04 Sep 2020 0 925 900 925 1,220 111,658,500 192
07 Sep 2020 0 940 925 940 1,436 134,138,500 112
08 Sep 2020 0 945 940 940 1,865 175,361,500 108
09 Sep 2020 0 945 935 945 1,212 114,111,500 81
10 Sep 2020 0 935 880 885 909 80,258,000 100
11 Sep 2020 0 950 880 905 533 47,577,500 50
14 Sep 2020 0 950 905 920 447 41,814,000 39
16 Sep 2020 0 935 930 930 1,465 136,245,500 44
18 Sep 2020 0 945 930 940 367 34,311,000 52
22 Sep 2020 0 940 930 930 453 42,160,500 31
25 Sep 2020 0 935 925 930 630 58,491,500 39
01 Oct 2020 0 930 900 920 191 17,335,500 27
02 Oct 2020 0 920 900 905 86 7,781,000 14
05 Oct 2020 0 925 915 920 50 4,595,500 15
07 Oct 2020 0 930 925 930 190 17,593,000 23
13 Oct 2020 0 945 935 935 299 28,056,500 36
15 Oct 2020 0 1,020 930 940 4,554 430,731,000 197
16 Oct 2020 0 950 935 950 781 73,087,500 44
20 Oct 2020 0 940 925 925 104 9,673,000 15
23 Oct 2020 0 935 915 925 108 10,058,500 18
03 Nov 2020 0 920 900 910 99 9,038,000 26
06 Nov 2020 0 930 915 925 232 21,536,000 21
10 Nov 2020 0 950 925 925 734 69,392,500 42
12 Nov 2020 0 945 925 930 187 17,548,000 27
13 Nov 2020 0 945 930 940 101 9,493,000 16
16 Nov 2020 0 940 920 940 382 35,464,000 25
17 Nov 2020 0 950 930 950 353 33,318,000 36
19 Nov 2020 0 990 950 955 437 42,038,500 43
20 Nov 2020 0 985 955 955 516 49,881,500 59
24 Nov 2020 0 990 975 990 1,696 167,007,000 100
25 Nov 2020 0 1,000 990 990 843 84,032,000 70
26 Nov 2020 0 1,000 990 1,000 310 30,912,500 43
03 Dec 2020 0 1,040 995 1,000 1,793 180,949,000 102
07 Dec 2020 0 1,010 1,000 1,005 1,171 117,901,000 68
08 Dec 2020 0 1,025 1,005 1,020 732 74,426,500 83
10 Dec 2020 0 1,035 1,015 1,020 995 101,491,500 105
11 Dec 2020 0 1,020 1,010 1,020 464 47,177,500 45
14 Dec 2020 0 1,025 1,000 1,015 940 95,826,500 47
15 Dec 2020 0 1,020 1,000 1,000 763 76,892,000 66
17 Dec 2020 0 1,035 1,010 1,030 1,332 137,568,000 67
18 Dec 2020 0 1,040 1,025 1,040 958 99,056,000 103
21 Dec 2020 0 1,300 1,040 1,240 10,562 1,264,029,500 489
22 Dec 2020 0 1,250 1,165 1,165 2,860 342,971,500 190
23 Dec 2020 0 1,175 1,085 1,090 1,306 143,984,500 127
28 Dec 2020 0 1,120 1,095 1,100 590 65,227,500 87
29 Dec 2020 0 1,150 1,025 1,075 1,664 175,830,000 153
30 Dec 2020 0 1,090 1,075 1,090 1,690 183,077,000 61
05 Jan 2021 0 1,075 1,050 1,060 658 69,659,000 68
08 Jan 2021 0 1,050 1,040 1,050 534 55,737,500 69
12 Jan 2021 0 1,105 1,050 1,085 827 90,049,500 78
13 Jan 2021 0 1,090 1,075 1,085 136 14,758,500 34
15 Jan 2021 0 1,060 1,050 1,055 335 35,276,500 30
18 Jan 2021 0 1,055 1,050 1,050 382 40,145,500 31
19 Jan 2021 0 1,055 1,045 1,055 743 77,959,000 36
20 Jan 2021 0 1,055 1,045 1,055 98 10,323,000 20
21 Jan 2021 0 1,080 1,050 1,075 1,409 149,185,500 31
22 Jan 2021 0 1,080 1,050 1,060 338 35,691,500 37
25 Jan 2021 0 1,060 1,050 1,060 863 90,726,000 30
28 Jan 2021 0 1,050 1,030 1,030 591 61,099,500 27
01 Feb 2021 0 1,025 1,010 1,025 2,195 224,439,500 47
02 Feb 2021 0 1,025 1,000 1,010 97 9,794,500 17
04 Feb 2021 0 1,055 1,030 1,055 165 17,203,500 20
05 Feb 2021 0 1,065 1,050 1,065 91 9,590,500 7
11 Feb 2021 0 1,055 1,030 1,030 76 7,904,000 14
15 Feb 2021 0 1,030 1,015 1,030 150 15,273,000 27
16 Feb 2021 0 1,050 1,025 1,030 562 58,104,500 39
18 Feb 2021 0 1,030 1,025 1,025 179 18,412,000 18
22 Feb 2021 0 1,025 1,010 1,020 190 19,318,000 42
24 Feb 2021 0 1,040 1,010 1,040 91 9,238,500 22
01 Mar 2021 0 1,030 1,030 1,030 25 2,575,000 10
03 Mar 2021 0 1,045 1,035 1,040 152 15,808,500 20
09 Mar 2021 0 1,030 1,010 1,015 232 23,547,000 22
15 Mar 2021 0 1,040 1,010 1,030 454 46,468,000 29
16 Mar 2021 0 1,055 1,040 1,040 1,017 106,657,500 46
18 Mar 2021 0 1,040 1,020 1,040 10 1,032,000 8
19 Mar 2021 0 1,040 1,030 1,040 204 21,212,500 15
22 Mar 2021 0 1,040 1,040 1,040 25 2,600,000 8
24 Mar 2021 0 1,035 995 1,005 177 18,240,000 17
25 Mar 2021 0 1,010 1,005 1,005 464 46,711,500 20
29 Mar 2021 0 1,060 1,010 1,020 224 23,676,500 17
07 Apr 2021 0 1,060 1,020 1,025 30 3,093,500 15
09 Apr 2021 0 1,060 1,030 1,055 142 14,775,000 24
12 Apr 2021 0 1,040 1,030 1,040 110 11,430,000 10
13 Apr 2021 0 1,040 1,030 1,030 215 22,272,000 15
15 Apr 2021 0 1,025 1,020 1,025 28 2,858,500 7
16 Apr 2021 0 1,040 1,020 1,020 38 3,894,000 15
20 Apr 2021 0 1,035 1,005 1,005 4,567 461,691,000 294
23 Apr 2021 0 1,010 1,005 1,005 26 2,615,500 17
27 Apr 2021 0 1,005 1,000 1,005 102 10,219,500 18
28 Apr 2021 0 1,020 1,005 1,005 193 19,603,500 16
29 Apr 2021 0 1,010 1,005 1,010 7 706,000 5
30 Apr 2021 0 1,010 1,000 1,000 226 22,621,500 24
03 May 2021 0 1,010 1,000 1,010 112 11,208,500 16
04 May 2021 0 1,010 1,000 1,000 20 2,012,000 7
05 May 2021 0 1,010 1,000 1,005 46 4,611,500 21

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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 Active
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
Cash Dividend (1 FAST : 100 IDR) 09 Jul 2013 12 Jul 2013 26 Jul 2013 Active
Stock Dividend (3 FAST : 10 FAST ) - 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