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 17 Jan 2022
59.67% Scripless = 2,381,102,250.000
Local Percentage
44.75%
Foreign Percentage
14.93%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
07 May 2021 0 1,005 1,000 1,005 9 902,500 7
11 May 2021 0 1,015 1,005 1,015 28 2,820,000 10
27 May 2021 0 1,015 1,005 1,015 37 3,748,500 14
31 May 2021 0 1,020 1,015 1,015 20 2,034,500 17
04 Jun 2021 0 1,015 1,000 1,000 36 3,629,000 11
07 Jun 2021 0 1,025 1,000 1,025 242 24,604,500 21
08 Jun 2021 0 1,030 1,025 1,025 49 5,027,500 19
23 Jun 2021 0 1,030 1,000 1,000 67 6,776,000 17
01 Jul 2021 0 1,010 1,000 1,000 335 33,811,000 11
07 Jul 2021 0 1,010 995 1,010 35 3,489,500 12
13 Jul 2021 0 1,000 1,000 1,000 4 400,000 3
15 Jul 2021 0 990 950 950 621 59,567,500 59
16 Jul 2021 0 960 950 960 1,112 105,792,000 28
21 Jul 2021 0 940 900 930 26 2,401,500 16
26 Jul 2021 0 995 975 975 122 11,968,500 33
27 Jul 2021 0 975 960 960 123 11,943,500 31
28 Jul 2021 0 970 960 970 19 1,827,000 6
29 Jul 2021 0 985 970 980 27 2,624,000 12
02 Aug 2021 0 1,000 980 1,000 280 27,704,000 26
03 Aug 2021 0 1,045 975 1,015 271 27,160,000 35
04 Aug 2021 0 1,015 995 1,005 49 4,890,000 12
06 Aug 2021 0 995 975 980 85 8,333,000 24
18 Aug 2021 0 995 980 990 40 3,956,000 18
19 Aug 2021 0 995 975 975 20 1,963,000 16
20 Aug 2021 0 970 965 965 38 3,681,000 12
23 Aug 2021 0 970 955 970 101 9,704,000 14
25 Aug 2021 0 980 965 965 31 3,012,000 22
27 Aug 2021 0 975 965 970 1,330 129,162,500 45
30 Aug 2021 0 975 950 975 549 53,210,500 19
01 Sep 2021 0 975 975 975 416 40,560,000 13
02 Sep 2021 0 970 965 970 54 5,237,500 6
06 Sep 2021 0 975 950 975 490 47,125,500 15
07 Sep 2021 0 975 950 970 2,863 276,193,500 61
08 Sep 2021 0 970 950 970 301 29,149,500 11
10 Sep 2021 0 970 970 970 15 1,455,000 7
13 Sep 2021 0 975 965 965 33 3,189,500 14
16 Sep 2021 0 980 980 980 60 5,880,000 9
21 Sep 2021 0 975 950 970 17 1,623,500 8
22 Sep 2021 0 975 950 960 99 9,571,500 20
27 Sep 2021 0 970 960 960 31 2,988,000 16
29 Sep 2021 0 995 970 990 43 4,232,500 19
30 Sep 2021 0 990 965 980 554 54,405,500 21
01 Oct 2021 0 990 970 975 48 4,725,000 19
04 Oct 2021 0 985 975 975 83 8,129,000 22
05 Oct 2021 0 1,050 970 980 852 84,871,000 55
12 Oct 2021 0 1,050 980 1,000 383 39,209,500 43
13 Oct 2021 0 1,040 975 1,025 162 16,376,000 34
15 Oct 2021 0 1,020 1,010 1,020 35 3,561,500 15
18 Oct 2021 0 1,025 1,015 1,015 129 13,097,500 17
19 Oct 2021 0 1,025 1,015 1,025 203 20,801,500 23
21 Oct 2021 0 1,050 1,025 1,045 274 28,326,000 27
22 Oct 2021 0 1,050 1,045 1,050 884 92,526,000 49
26 Oct 2021 0 1,080 1,000 1,035 313 32,004,500 53
27 Oct 2021 0 1,055 1,005 1,040 31,096 3,243,197,000 51
29 Oct 2021 0 1,040 1,000 1,025 162 16,481,000 38
01 Nov 2021 0 1,025 1,000 1,010 724 73,096,000 73
02 Nov 2021 0 1,025 1,005 1,005 75 7,565,500 23
04 Nov 2021 0 1,005 960 980 3,609 351,972,000 297
05 Nov 2021 0 1,000 970 985 207 20,229,500 36
10 Nov 2021 0 985 980 980 240 23,603,500 33
11 Nov 2021 0 995 975 995 69 6,786,000 24
12 Nov 2021 0 1,000 980 1,000 116 11,532,500 24
15 Nov 2021 0 1,020 990 990 187 18,600,500 18
17 Nov 2021 0 1,000 980 990 121 11,932,000 26
19 Nov 2021 0 1,045 990 1,000 187 18,842,000 27
23 Nov 2021 0 1,000 990 990 157 15,611,000 14
01 Dec 2021 0 985 970 975 375 36,437,500 31
02 Dec 2021 0 980 965 980 113 10,966,000 14
09 Dec 2021 0 985 975 980 60 5,889,000 17
16 Dec 2021 0 1,000 975 1,000 350 34,674,000 30
17 Dec 2021 0 1,010 975 1,010 227 22,784,500 27
20 Dec 2021 0 1,020 960 970 123 12,295,000 21
21 Dec 2021 0 970 955 955 128 12,255,500 20
24 Dec 2021 0 1,020 975 1,020 252 25,589,000 31
27 Dec 2021 0 1,020 1,000 1,020 194 19,636,500 27
28 Dec 2021 0 1,020 980 980 39 3,863,500 14
30 Dec 2021 0 975 975 975 181 17,647,500 7
03 Jan 2022 0 1,000 975 1,000 27 2,673,500 11
04 Jan 2022 0 1,250 950 1,025 263 27,999,000 94
05 Jan 2022 0 1,030 975 995 107 10,884,500 26
07 Jan 2022 0 1,110 985 985 193 19,785,500 62
13 Jan 2022 0 1,000 960 980 108 10,636,000 21
14 Jan 2022 0 980 980 980 26 2,548,000 6

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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 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
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