Stock listing
IDX:FAST PT Fast Food Indonesia Tbk Saham
Follow PT Fast Food Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:FAST
336.00 IDR +6.00 (+1.8%)
Close on Nov 2, 2026
- Day range
- 314.00 – 346.00 IDRNov 2, 2026
- Volume
- 1.77M sharesNov 2, 2026
- Market cap
- 1.52T IDRAt the close on Nov 2, 2026 · price × 4.52B shares outstanding
- 52-week range
- 190.00 – 760.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 10.94B IDRMedian day 8.50M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:FAST · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 336.00 | +6.00 | +1.8% | 330.00 | 346.00 | 314.00 | 1,772,900 | |
| 330.00 | -18.00 | -5.2% | 330.00 | 338.00 | 324.00 | 2,698,700 | |
| 348.00 | -26.00 | -7.0% | 376.00 | 386.00 | 348.00 | 2,606,500 | |
| 374.00 | -2.00 | -0.5% | 376.00 | 382.00 | 358.00 | 3,222,000 | |
| 376.00 | -24.00 | -6.0% | 400.00 | 412.00 | 372.00 | 5,645,200 | |
| 400.00 | +20.00 | +5.3% | 430.00 | 436.00 | 384.00 | 25,769,000 | |
| 380.00 | +76.00 | +25.0% | 310.00 | 380.00 | 310.00 | 16,660,200 | |
| 304.00 | +18.00 | +6.3% | 286.00 | 318.00 | 274.00 | 5,838,900 | |
| 286.00 | -2.00 | -0.7% | 290.00 | 296.00 | 274.00 | 1,877,800 | |
| 288.00 | +8.00 | +2.9% | 262.00 | 298.00 | 262.00 | 4,984,900 | |
| 280.00 | -20.00 | -6.7% | 280.00 | 280.00 | 280.00 | 863,000 | |
| 300.00 | -52.00 | -14.8% | 300.00 | 328.00 | 300.00 | 8,895,500 | |
| 352.00 | -30.00 | -7.9% | 380.00 | 380.00 | 348.00 | 4,548,900 | |
| 382.00 | -4.00 | -1.0% | 390.00 | 396.00 | 382.00 | 1,538,600 | |
| 386.00 | 0.00 | 0.0% | 386.00 | 398.00 | 380.00 | 2,769,400 | |
| 386.00 | -14.00 | -3.5% | 404.00 | 412.00 | 384.00 | 3,551,600 | |
| 400.00 | +2.00 | +0.5% | 398.00 | 414.00 | 388.00 | 3,306,400 | |
| 398.00 | -14.00 | -3.4% | 412.00 | 416.00 | 396.00 | 3,234,400 | |
| 412.00 | -6.00 | -1.4% | 422.00 | 422.00 | 408.00 | 4,016,500 | |
| 418.00 | +2.00 | +0.5% | 420.00 | 422.00 | 412.00 | 6,530,200 | |
| 416.00 | +22.00 | +5.6% | 394.00 | 420.00 | 394.00 | 7,824,800 | |
| 394.00 | -8.00 | -2.0% | 402.00 | 406.00 | 392.00 | 3,162,400 | |
| 402.00 | -12.00 | -2.9% | 414.00 | 418.00 | 400.00 | 4,821,900 | |
| 414.00 | +14.00 | +3.5% | 402.00 | 428.00 | 402.00 | 17,356,900 | |
| 400.00 | -4.00 | -1.0% | 404.00 | 412.00 | 378.00 | 10,876,000 | |
| 404.00 | -22.00 | -5.2% | 428.00 | 428.00 | 394.00 | 9,575,900 | |
| 426.00 | -12.00 | -2.7% | 442.00 | 452.00 | 426.00 | 15,403,600 | |
| 438.00 | +16.00 | +3.8% | 424.00 | 446.00 | 416.00 | 24,777,700 | |
| 422.00 | -2.00 | -0.5% | 424.00 | 432.00 | 410.00 | 8,202,400 | |
| 424.00 | +2.00 | +0.5% | 424.00 | 440.00 | 418.00 | 9,871,200 | |
| 422.00 | -4.00 | -0.9% | 426.00 | 438.00 | 420.00 | 8,263,000 | |
| 426.00 | -26.00 | -5.8% | 480.00 | 484.00 | 426.00 | 48,574,900 | |
| 452.00 | +26.00 | +6.1% | 426.00 | 490.00 | 424.00 | 129,421,300 | |
| 426.00 | -6.00 | -1.4% | 432.00 | 456.00 | 426.00 | 9,349,000 | |
| 432.00 | -2.00 | -0.5% | 434.00 | 452.00 | 426.00 | 7,847,700 | |
| 434.00 | -6.00 | -1.4% | 440.00 | 448.00 | 422.00 | 7,132,700 | |
| 440.00 | -6.00 | -1.3% | 450.00 | 450.00 | 434.00 | 5,709,300 | |
| 446.00 | -8.00 | -1.8% | 446.00 | 490.00 | 428.00 | 81,937,800 | |
| 454.00 | -10.00 | -2.2% | 468.00 | 470.00 | 430.00 | 16,257,300 | |
| 464.00 | +4.00 | +0.9% | 466.00 | 472.00 | 448.00 | 8,376,400 | |
| 460.00 | +2.00 | +0.4% | 458.00 | 472.00 | 446.00 | 10,677,300 | |
| 458.00 | -10.00 | -2.1% | 474.00 | 476.00 | 458.00 | 6,387,600 | |
| 468.00 | -4.00 | -0.8% | 474.00 | 480.00 | 468.00 | 8,962,200 | |
| 472.00 | +6.00 | +1.3% | 472.00 | 484.00 | 466.00 | 20,823,800 | |
| 466.00 | -10.00 | -2.1% | 478.00 | 478.00 | 466.00 | 8,581,200 | |
| 476.00 | +8.00 | +1.7% | 472.00 | 480.00 | 466.00 | 13,972,100 | |
| 468.00 | -10.00 | -2.1% | 482.00 | 490.00 | 468.00 | 19,957,400 | |
| 478.00 | +22.00 | +4.8% | 470.00 | 492.00 | 460.00 | 31,416,100 | |
| 456.00 | -6.00 | -1.3% | 464.00 | 500.00 | 444.00 | 57,055,200 | |
| 462.00 | 0.00 | 0.0% | 462.00 | 462.00 | 462.00 | 0 | |
| 462.00 | -10.00 | -2.1% | 474.00 | 492.00 | 462.00 | 14,617,800 | |
| 472.00 | -20.00 | -4.1% | 492.00 | 510.00 | 472.00 | 63,256,800 | |
| 492.00 | +40.00 | +8.8% | 454.00 | 530.00 | 422.00 | 208,133,100 | |
| 452.00 | -78.00 | -14.7% | 474.00 | 496.00 | 452.00 | 125,860,100 | |
| 530.00 | +52.00 | +10.9% | 510.00 | 565.00 | 490.00 | 210,637,300 | |
| 478.00 | 0.00 | 0.0% | 478.00 | 478.00 | 478.00 | 0 | |
| 478.00 | +30.00 | +6.7% | 448.00 | 515.00 | 424.00 | 53,788,200 | |
| 448.00 | +32.00 | +7.7% | 416.00 | 456.00 | 410.00 | 21,534,600 | |
| 416.00 | -2.00 | -0.5% | 418.00 | 460.00 | 410.00 | 27,634,800 | |
| 418.00 | +54.00 | +14.8% | 362.00 | 440.00 | 352.00 | 75,888,000 | |
| 364.00 | -2.00 | -0.5% | 366.00 | 370.00 | 362.00 | 2,250,100 | |
| 366.00 | -22.00 | -5.7% | 380.00 | 380.00 | 358.00 | 8,814,400 | |
| 388.00 | +72.00 | +22.8% | 316.00 | 394.00 | 316.00 | 31,591,000 | |
| 316.00 | -18.00 | -5.4% | 334.00 | 352.00 | 312.00 | 5,970,500 | |
| 334.00 | -18.00 | -5.1% | 356.00 | 360.00 | 324.00 | 3,001,000 | |
| 352.00 | 0.00 | 0.0% | 360.00 | 376.00 | 334.00 | 8,416,700 |
- Ticker
- IDX:FAST
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 23, 2026
Closed 380.00 (+25.0%) on Oct 23, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Oct 16, 2026
Closed 300.00 (-14.8%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 400.00 (+0.5%) on Oct 9, 2026
Disclosure of Information on the Commercial Court Decision regarding the Revocation of the Case Register Number: No. 283/Pdt.Sus-PKPU/2026/PN Niaga Jkt.Pst
Oct 1, 2026
Closed 402.00 (-2.9%) on Oct 1, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Sep 6, 2026
Closed 460.00 (+0.4%) on Sep 7, 2026
Resignation of Members of the Board of Directors of PT Fast Food Indonesia Tbk
Aug 28, 2026
Closed 468.00 (-2.1%) on Aug 28, 2026
Explanation on Request for Explanation of the Exchange
Aug 4, 2026
Closed 334.00 (-5.1%) on Aug 4, 2026
Report of ownership or any changes in share ownership of public companies
Jul 5, 2026
Closed 268.00 (+3.9%) on Jul 6, 2026
Invitation of Annual General Meeting of Shareholders
Apr 30, 2026
Closed 294.00 (-1.3%) on Apr 30, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Apr 15, 2026
Closed 360.00 (+2.9%) on Apr 15, 2026
Decks
Fact Sheet (February 2018)
Fact sheet · 4 slides · Feb 3, 2018
PT Fast Food Indonesia Tbk on 6ix
- Industry
- Restaurants & food service
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 23, 2026 · oldest 2026
- Decks
- 1 deck · latest Feb 3, 2018
Log in to ask 6ix AI your own questions about PT Fast Food Indonesia Tbk.