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 9 Oct 2024
59.67% Scripless = 2,381,102,250.000
Local Percentage
44.85%
Foreign Percentage
14.82%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 Oct 2023 0 800 770 790 139 10,915,500 39
23 Oct 2023 0 760 745 760 523 38,974,000 21
24 Oct 2023 0 770 760 770 54 4,130,500 20
30 Oct 2023 0 775 740 765 40 2,981,500 16
03 Nov 2023 0 780 730 775 52 3,958,500 16
06 Nov 2023 0 775 740 745 148 11,054,000 9
07 Nov 2023 0 770 740 745 2,548 189,860,000 26
08 Nov 2023 0 750 745 750 5 373,000 3
16 Nov 2023 0 765 740 755 26 1,946,000 10
17 Nov 2023 0 770 745 745 73 5,532,000 22
20 Nov 2023 0 745 740 740 143 10,633,000 15
21 Nov 2023 0 755 740 755 36 2,677,500 8
07 Dec 2023 0 745 730 745 1,239 92,185,500 12
13 Dec 2023 0 760 730 750 119 8,717,000 10
20 Dec 2023 0 765 740 765 19 1,437,000 8
22 Dec 2023 0 780 740 760 47 3,602,500 19
27 Dec 2023 0 760 730 755 75 5,581,500 26
28 Dec 2023 0 755 750 755 12 901,000 7
02 Jan 2024 0 775 740 770 70 5,401,000 10
04 Jan 2024 0 755 725 755 65 4,862,000 20
08 Jan 2024 0 750 735 750 20 1,497,500 8
10 Jan 2024 0 740 740 740 3 222,000 2
16 Jan 2024 0 750 705 740 51 3,695,500 18
22 Jan 2024 0 750 725 745 92 6,824,000 14
23 Jan 2024 0 750 725 730 19 1,389,000 9
24 Jan 2024 0 750 725 725 25 1,820,500 10
26 Jan 2024 0 750 715 720 114 8,447,500 9
31 Jan 2024 0 735 720 730 32 2,323,500 14
01 Feb 2024 0 730 715 730 158 11,530,000 6
05 Feb 2024 0 730 710 710 10 716,000 5
13 Feb 2024 0 735 720 730 36 2,623,500 16
21 Feb 2024 0 730 690 695 468 32,570,500 24
27 Feb 2024 0 700 660 700 100 6,918,500 25
28 Feb 2024 0 720 700 700 245 17,612,000 22
01 Mar 2024 0 725 695 725 59 4,160,500 5
04 Mar 2024 0 725 695 695 113 7,871,000 17
06 Mar 2024 0 720 700 720 10 714,000 10
07 Mar 2024 0 730 720 730 6 434,000 5
08 Mar 2024 0 730 720 720 26 1,889,500 9
20 Mar 2024 0 990 765 830 6,561 557,933,500 632
21 Mar 2024 0 920 760 800 1,960 158,143,000 298
27 Mar 2024 0 805 760 790 1,029 79,526,000 81
01 Apr 2024 0 785 750 775 365 28,026,500 62
02 Apr 2024 0 785 750 770 281 21,396,000 40
05 Apr 2024 0 770 735 765 117 8,811,000 21
19 Apr 2024 0 785 760 775 205 15,740,500 33
22 Apr 2024 0 775 690 775 200 14,557,500 43
24 Apr 2024 0 810 770 800 486 37,812,000 24
25 Apr 2024 0 820 770 790 466 37,403,500 69
29 Apr 2024 0 820 690 780 361 27,268,000 78
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 20 Jun 2018 25 Jun 2018 06 Jul 2018 Cancelled
Cash Dividend (1 FAST : 25 IDR) 22 Jun 2018 27 Jun 2018 06 Jul 2018 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online