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%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023040404 Apr 2023 |
0 |
775 |
730 |
755 |
180 |
13,448,000 |
31 |
2023041212 Apr 2023 |
0 |
795 |
770 |
770 |
570 |
44,490,500 |
43 |
2023041414 Apr 2023 |
0 |
795 |
780 |
780 |
89 |
6,992,000 |
22 |
2023042626 Apr 2023 |
0 |
795 |
750 |
760 |
391 |
30,456,500 |
46 |
2023042828 Apr 2023 |
0 |
790 |
770 |
780 |
262 |
20,635,500 |
18 |
2023050909 May 2023 |
0 |
755 |
750 |
750 |
811 |
60,830,500 |
28 |
2023051010 May 2023 |
0 |
800 |
750 |
785 |
110 |
8,440,500 |
21 |
2023051111 May 2023 |
0 |
785 |
750 |
750 |
33 |
2,566,000 |
14 |
2023051212 May 2023 |
0 |
760 |
750 |
755 |
156 |
11,814,000 |
20 |
2023051515 May 2023 |
0 |
785 |
755 |
780 |
36 |
2,755,500 |
20 |
2023051616 May 2023 |
0 |
780 |
750 |
775 |
65 |
4,935,000 |
26 |
2023052323 May 2023 |
0 |
760 |
750 |
760 |
39 |
2,943,000 |
22 |
2023052424 May 2023 |
0 |
765 |
755 |
755 |
7 |
532,500 |
7 |
2023060707 Jun 2023 |
0 |
770 |
760 |
770 |
23 |
1,768,000 |
9 |
2023060808 Jun 2023 |
0 |
780 |
755 |
780 |
94 |
7,169,000 |
20 |
2023061313 Jun 2023 |
0 |
765 |
760 |
760 |
21 |
1,600,500 |
12 |
2023061414 Jun 2023 |
0 |
795 |
730 |
750 |
1,042 |
79,734,000 |
70 |
2023061616 Jun 2023 |
0 |
785 |
755 |
765 |
129 |
9,918,000 |
17 |
2023061919 Jun 2023 |
0 |
800 |
755 |
780 |
262 |
20,337,500 |
57 |
2023062222 Jun 2023 |
0 |
825 |
765 |
790 |
289 |
23,099,500 |
30 |
2023062323 Jun 2023 |
0 |
790 |
785 |
785 |
57 |
4,475,000 |
12 |
2023062727 Jun 2023 |
0 |
800 |
780 |
800 |
195 |
15,582,000 |
22 |
2023070303 Jul 2023 |
0 |
800 |
750 |
800 |
550 |
42,485,500 |
51 |
2023070606 Jul 2023 |
0 |
875 |
810 |
830 |
131 |
10,858,500 |
46 |
2023070707 Jul 2023 |
0 |
995 |
830 |
890 |
2,309 |
208,373,000 |
205 |
2023071111 Jul 2023 |
0 |
885 |
875 |
875 |
160 |
14,103,500 |
27 |
2023071313 Jul 2023 |
0 |
875 |
820 |
860 |
134 |
11,520,000 |
31 |
2023071414 Jul 2023 |
0 |
850 |
825 |
825 |
457 |
38,133,500 |
39 |
2023071818 Jul 2023 |
0 |
875 |
855 |
860 |
99 |
8,527,500 |
18 |
2023072020 Jul 2023 |
0 |
880 |
860 |
880 |
116 |
10,176,500 |
40 |
2023072828 Jul 2023 |
0 |
875 |
850 |
850 |
70 |
6,054,000 |
24 |
2023081111 Aug 2023 |
0 |
810 |
755 |
795 |
62 |
4,940,000 |
18 |
2023081818 Aug 2023 |
0 |
815 |
790 |
810 |
249 |
20,046,500 |
20 |
2023082424 Aug 2023 |
0 |
810 |
790 |
800 |
69 |
5,497,500 |
14 |
2023083030 Aug 2023 |
0 |
815 |
800 |
800 |
41 |
3,294,500 |
16 |
2023090505 Sep 2023 |
0 |
810 |
805 |
810 |
9 |
728,000 |
7 |
2023091111 Sep 2023 |
0 |
810 |
805 |
810 |
7 |
565,000 |
6 |
2023091919 Sep 2023 |
0 |
850 |
810 |
815 |
42 |
3,424,500 |
9 |
2023092020 Sep 2023 |
0 |
800 |
765 |
800 |
233 |
18,336,500 |
35 |
2023092626 Sep 2023 |
0 |
850 |
795 |
800 |
79 |
6,416,500 |
19 |
2023100505 Oct 2023 |
0 |
790 |
790 |
790 |
41 |
3,239,000 |
11 |
2023100909 Oct 2023 |
0 |
800 |
790 |
800 |
14 |
1,114,000 |
5 |
2023101212 Oct 2023 |
0 |
880 |
780 |
815 |
263 |
21,168,500 |
75 |
2023101818 Oct 2023 |
0 |
800 |
770 |
790 |
139 |
10,915,500 |
39 |
2023102323 Oct 2023 |
0 |
760 |
745 |
760 |
523 |
38,974,000 |
21 |
2023102424 Oct 2023 |
0 |
770 |
760 |
770 |
54 |
4,130,500 |
20 |
2023103030 Oct 2023 |
0 |
775 |
740 |
765 |
40 |
2,981,500 |
16 |
2023110303 Nov 2023 |
0 |
780 |
730 |
775 |
52 |
3,958,500 |
16 |
2023110606 Nov 2023 |
0 |
775 |
740 |
745 |
148 |
11,054,000 |
9 |
2023110707 Nov 2023 |
0 |
770 |
740 |
745 |
2,548 |
189,860,000 |
26 |
2023110808 Nov 2023 |
0 |
750 |
745 |
750 |
5 |
373,000 |
3 |
2023111616 Nov 2023 |
0 |
765 |
740 |
755 |
26 |
1,946,000 |
10 |
2023111717 Nov 2023 |
0 |
770 |
745 |
745 |
73 |
5,532,000 |
22 |
2023112020 Nov 2023 |
0 |
745 |
740 |
740 |
143 |
10,633,000 |
15 |
2023112121 Nov 2023 |
0 |
755 |
740 |
755 |
36 |
2,677,500 |
8 |
2023120707 Dec 2023 |
0 |
745 |
730 |
745 |
1,239 |
92,185,500 |
12 |
2023121313 Dec 2023 |
0 |
760 |
730 |
750 |
119 |
8,717,000 |
10 |
2023122020 Dec 2023 |
0 |
765 |
740 |
765 |
19 |
1,437,000 |
8 |
2023122222 Dec 2023 |
0 |
780 |
740 |
760 |
47 |
3,602,500 |
19 |
2023122727 Dec 2023 |
0 |
760 |
730 |
755 |
75 |
5,581,500 |
26 |
2023122828 Dec 2023 |
0 |
755 |
750 |
755 |
12 |
901,000 |
7 |
2024010202 Jan 2024 |
0 |
775 |
740 |
770 |
70 |
5,401,000 |
10 |
2024010404 Jan 2024 |
0 |
755 |
725 |
755 |
65 |
4,862,000 |
20 |
2024010808 Jan 2024 |
0 |
750 |
735 |
750 |
20 |
1,497,500 |
8 |
2024011010 Jan 2024 |
0 |
740 |
740 |
740 |
3 |
222,000 |
2 |
2024011616 Jan 2024 |
0 |
750 |
705 |
740 |
51 |
3,695,500 |
18 |
2024012222 Jan 2024 |
0 |
750 |
725 |
745 |
92 |
6,824,000 |
14 |
2024012323 Jan 2024 |
0 |
750 |
725 |
730 |
19 |
1,389,000 |
9 |
2024012424 Jan 2024 |
0 |
750 |
725 |
725 |
25 |
1,820,500 |
10 |
2024012626 Jan 2024 |
0 |
750 |
715 |
720 |
114 |
8,447,500 |
9 |
2024013131 Jan 2024 |
0 |
735 |
720 |
730 |
32 |
2,323,500 |
14 |
2024020101 Feb 2024 |
0 |
730 |
715 |
730 |
158 |
11,530,000 |
6 |
2024020505 Feb 2024 |
0 |
730 |
710 |
710 |
10 |
716,000 |
5 |
2024021313 Feb 2024 |
0 |
735 |
720 |
730 |
36 |
2,623,500 |
16 |
2024022121 Feb 2024 |
0 |
730 |
690 |
695 |
468 |
32,570,500 |
24 |
2024022727 Feb 2024 |
0 |
700 |
660 |
700 |
100 |
6,918,500 |
25 |
2024022828 Feb 2024 |
0 |
720 |
700 |
700 |
245 |
17,612,000 |
22 |
2024030101 Mar 2024 |
0 |
725 |
695 |
725 |
59 |
4,160,500 |
5 |
2024030404 Mar 2024 |
0 |
725 |
695 |
695 |
113 |
7,871,000 |
17 |
2024030606 Mar 2024 |
0 |
720 |
700 |
720 |
10 |
714,000 |
10 |
2024030707 Mar 2024 |
0 |
730 |
720 |
730 |
6 |
434,000 |
5 |
2024030808 Mar 2024 |
0 |
730 |
720 |
720 |
26 |
1,889,500 |
9 |
2024032020 Mar 2024 |
0 |
990 |
765 |
830 |
6,561 |
557,933,500 |
632 |
2024032121 Mar 2024 |
0 |
920 |
760 |
800 |
1,960 |
158,143,000 |
298 |
2024032727 Mar 2024 |
0 |
805 |
760 |
790 |
1,029 |
79,526,000 |
81 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
Proxy Voting |
|
- |
2023053030 May 2023 |
2023062222 Jun 2023 |
Active |
Proxy Voting |
|
- |
2022060707 Jun 2022 |
2022063030 Jun 2022 |
Active |
Proxy Voting |
|
- |
2021072727 Jul 2021 |
2021081919 Aug 2021 |
Active |
Proxy Voting |
|
- |
2020072020 Jul 2020 |
2020081212 Aug 2020 |
Active |
Proxy Voting |
|
- |
2020032020 Mar 2020 |
2020041414 Apr 2020 |
Cancelled |
Mandatory Conversion |
(1 FAST :
2 FAST )
|
20200211- |
2020021313 Feb 2020 |
2020021414 Feb 2020 |
Active |
Proxy Voting |
|
- |
2020010303 Jan 2020 |
2020012828 Jan 2020 |
Active |
Cash Dividend |
(1 FAST :
32 IDR)
|
2019061818 Jun 2019 |
2019062020 Jun 2019 |
2019071010 Jul 2019 |
Active |
Proxy Voting |
|
- |
2019051616 May 2019 |
2019061010 Jun 2019 |
Active |
Cash Dividend |
(1 FAST :
25 IDR)
|
2018062222 Jun 2018 |
2018062727 Jun 2018 |
2018070606 Jul 2018 |
Active |
Cash Dividend |
(1 FAST :
25 IDR)
|
2018062020 Jun 2018 |
2018062525 Jun 2018 |
2018070606 Jul 2018 |
Cancelled |
Proxy Voting |
|
- |
2018051414 May 2018 |
2018060606 Jun 2018 |
Active |
Cash Dividend |
(1 FAST :
25 IDR)
|
2017061515 Jun 2017 |
2017062020 Jun 2017 |
2017070707 Jul 2017 |
Active |
Proxy Voting |
|
- |
2017051616 May 2017 |
2017060808 Jun 2017 |
Active |
Cash Dividend |
(1 FAST :
20 IDR)
|
2016061414 Jun 2016 |
2016061717 Jun 2016 |
2016070101 Jul 2016 |
Active |
Proxy Voting |
|
- |
2016051313 May 2016 |
2016060707 Jun 2016 |
Active |
Cash Dividend |
(1 FAST :
30 IDR)
|
2015061515 Jun 2015 |
2015061818 Jun 2015 |
2015071010 Jul 2015 |
Active |
Proxy Voting |
|
- |
2015051313 May 2015 |
2015060808 Jun 2015 |
Active |
Cash Dividend |
(1 FAST :
30 IDR)
|
2014071515 Jul 2014 |
2014071818 Jul 2014 |
2014080505 Aug 2014 |
Active |
Proxy Voting |
|
- |
2014060303 Jun 2014 |
2014061919 Jun 2014 |
Active |
Stock Dividend |
(3 FAST :
10 FAST )
|
20130709- |
2013071212 Jul 2013 |
2013072626 Jul 2013 |
Active |
Cash Dividend |
(1 FAST :
100 IDR)
|
2013070909 Jul 2013 |
2013071212 Jul 2013 |
2013072626 Jul 2013 |
Active |
Proxy Voting |
|
- |
2013060303 Jun 2013 |
2013061919 Jun 2013 |
Active |
Cash Dividend |
(1 FAST :
100 IDR)
|
2012071818 Jul 2012 |
2012072323 Jul 2012 |
2012080606 Aug 2012 |
Active |
Proxy Voting |
|
- |
2012060101 Jun 2012 |
2012061919 Jun 2012 |
Active |
Proxy Voting |
|
- |
2011071212 Jul 2011 |
2011072828 Jul 2011 |
Active |
Mixed Dividend |
(63 FAST :
2 FAST )
|
2011070808 Jul 2011 |
2011071313 Jul 2011 |
2011072727 Jul 2011 |
Active |
Mixed Dividend |
(63 FAST :
28235.34 IDR)
|
2011070808 Jul 2011 |
2011071313 Jul 2011 |
2011072727 Jul 2011 |
Active |
Proxy Voting |
|
- |
2011053030 May 2011 |
2011061515 Jun 2011 |
Active |
Cash Dividend |
(1 FAST :
83 IDR)
|
2010072020 Jul 2010 |
2010072323 Jul 2010 |
2010080606 Aug 2010 |
Active |
Proxy Voting |
|
- |
2010060101 Jun 2010 |
2010061717 Jun 2010 |
Active |
Cash Dividend |
(1 FAST :
57 IDR)
|
2009070707 Jul 2009 |
2009071313 Jul 2009 |
2009072424 Jul 2009 |
Active |
Proxy Voting |
|
- |
2009060202 Jun 2009 |
2009061818 Jun 2009 |
Active |
Cash Dividend |
(1 FAST :
45 IDR)
|
2008070303 Jul 2008 |
2008070808 Jul 2008 |
2008072121 Jul 2008 |
Active |
Proxy Voting |
|
- |
2008052727 May 2008 |
2008061212 Jun 2008 |
Active |
Cash Dividend |
|
2007070303 Jul 2007 |
2007070606 Jul 2007 |
2007071818 Jul 2007 |
Active |
Proxy Voting |
|
- |
2007052525 May 2007 |
2007061212 Jun 2007 |
Active |
Cash Dividend |
|
2006071212 Jul 2006 |
2006071717 Jul 2006 |
2006072828 Jul 2006 |
Active |
Proxy Voting |
|
- |
2006060606 Jun 2006 |
2006062222 Jun 2006 |
Active |
Cash Dividend |
|
2005070707 Jul 2005 |
2005071212 Jul 2005 |
2005072525 Jul 2005 |
Active |
Proxy Voting |
|
- |
2005053131 May 2005 |
2005061616 Jun 2005 |
Active |
Cash Dividend |
|
2004063030 Jun 2004 |
2004070606 Jul 2004 |
2004071919 Jul 2004 |
Active |
Proxy Voting |
|
- |
2004052626 May 2004 |
2004061010 Jun 2004 |
Active |
Cash Dividend |
|
2003070303 Jul 2003 |
2003070808 Jul 2003 |
2003072121 Jul 2003 |
Active |
Proxy Voting |
|
- |
2003052727 May 2003 |
2003061212 Jun 2003 |
Active |
Cash Dividend |
|
2002062525 Jun 2002 |
2002062828 Jun 2002 |
2002071212 Jul 2002 |
Active |
Proxy Voting |
|
- |
2002052020 May 2002 |
2002060505 Jun 2002 |
Active |
Cash Dividend |
|
2001071919 Jul 2001 |
2001072424 Jul 2001 |
2001080707 Aug 2001 |
Active |