What is the all time high of FAST?

PT Fast Food Indonesia Tbk (FAST) closed at its highest ever adjusted price, IDR 1,567, on Jul 22, 2013. Its lowest close was IDR 54.16 on Apr 16, 2002.

How much has FAST returned over the last 10 years?

-41.1% in price terms from the close ten years before Sep 28, 2026, which is -5.2% a year compounded. Over one year the return is -30.3%; over five years -58.8%.

What was the worst drawdown in FAST history?

-89.9% from the Jul 22, 2013 peak to the Apr 15, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does FAST historical data go?

The daily series starts on Dec 14, 2000 and runs to Sep 28, 2026: 6,409 trading sessions across 25.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are FAST historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get FAST historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 14, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for FAST?

Among complete calendar years, 2025 was the best at +100.3% and 2024 the worst at -60.5%, measured close to close.

IDX · FAST · stock

PT Fast Food Indonesia Tbk (FAST) stock price history

Every IDX trading session of PT Fast Food Indonesia Tbk from Dec 14, 2000 to Sep 28, 2026: 6,409 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FAST data, free key Year by year table

FAST adjusted close, 2000 to 2026

FASTPT Fast Food Indonesia Tbk

IDR 404.00-30.3% over one year

IDR 1,567
All time high, 2013: IDR 870.00
52 week high, IDR 190.00 low: 6,409
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

FAST key facts

PT Fast Food Indonesia Tbk (FAST) closed at IDR 404.00 on Sep 28, 2026 on IDX.
FAST's all time high close is IDR 1,567, set on Jul 22, 2013; its all time low close is IDR 54.16 on Apr 16, 2002.
FAST's 52 week range is IDR 190.00 to IDR 870.00.
FAST returned -30.3% over the year to Sep 28, 2026 and -58.8% over five years.
Over ten years FAST returned -41%, -5.2% a year compounded.
FAST's deepest drawdown was -89.9% from Jul 22, 2013 to Apr 15, 2025.
DataCedar holds 6,409 daily sessions of FAST history from Dec 14, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FAST price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FAST returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-13.7%
3 months	+88.8%
6 months	+44.3%
Year to date	-30.9%
1 year	-30.3%
3 years	-49.2%
5 years	-58.8%
10 years	-41.1%
Since Dec 14, 2000	+555.8%
Compound annual growth, 25.8 years	+7.6%

FAST records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,567 on Jul 22, 2013
All time low close: IDR 54.16 on Apr 16, 2002
52 week high: IDR 870.00 on Oct 14, 2025
52 week low: IDR 190.00 on Jun 8, 2026
Deepest drawdown: -89.9% from Jul 22, 2013 to Apr 15, 2025, not yet recovered
Best single session: +34.8% on May 21, 2025
Worst single session: -29.7% on Oct 19, 2004
Volatility, 1 year annualised: 97.5%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2000: 6.6×
Best calendar year: 2025, +100%
Worst calendar year: 2024, -61%

FAST price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Dec 14, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 585.00	IDR 720.00	IDR 190.00	IDR 404.00	-30.9%	2.3B	179
2025	IDR 292.00	IDR 870.00	IDR 154.00	IDR 585.00	+100.3%	3.6B	236
2024	IDR 745.00	IDR 990.00	IDR 284.00	IDR 292.00	-60.5%	17.1M	237
2023	IDR 815.00	IDR 995.00	IDR 725.00	IDR 740.00	-9.8%	4.1M	239
2022	IDR 975.00	IDR 1,250	IDR 780.00	IDR 820.00	-15.9%	3.6M	246
2021	IDR 1,090	IDR 1,105	IDR 900.00	IDR 975.00	-10.6%	10.1M	247
2020	IDR 1,275	IDR 1,300	IDR 880.00	IDR 1,090	-14.5%	25.5M	242
2019	IDR 823.63	IDR 1,455	IDR 789.11	IDR 1,275	+54.8%	6.8M	258
2018	IDR 698.20	IDR 959.26	IDR 678.80	IDR 823.63	+18.0%	9.7M	261
2017	IDR 714.30	IDR 833.35	IDR 595.25	IDR 698.20	-2.3%	97.9M	254
2016	IDR 539.04	IDR 761.92	IDR 400.77	IDR 714.30	+32.5%	3.5M	246
2015	IDR 924.43	IDR 929.03	IDR 473.42	IDR 539.04	-44.2%	10.2M	245
2014	IDR 903.60	IDR 1,212	IDR 840.03	IDR 965.82	+11.9%	13.8M	244
2013	IDR 1,248	IDR 1,567	IDR 853.65	IDR 862.73	-30.9%	36.8M	244
2012	IDR 1,027	IDR 1,518	IDR 1,027	IDR 1,248	+21.5%	45.1M	246
2011	IDR 881.39	IDR 1,084	IDR 814.32	IDR 1,027	+16.6%	57.8M	247
2010	IDR 492.66	IDR 958.03	IDR 478.45	IDR 881.39	+78.9%	112.1M	245
2009	IDR 288.47	IDR 492.66	IDR 279.17	IDR 492.66	+70.8%	7.2M	244
2008	IDR 224.57	IDR 297.78	IDR 224.57	IDR 288.47	+28.5%	2M	239
2007	IDR 164.64	IDR 224.57	IDR 162.83	IDR 224.57	+36.4%	19.2M	247
2006	IDR 107.06	IDR 176.40	IDR 102.60	IDR 164.64	+53.8%	10.7M	259
2005	IDR 91.90	IDR 107.06	IDR 70.02	IDR 107.06	+16.5%	9.5M	247
2004	IDR 79.60	IDR 91.90	IDR 54.70	IDR 91.90	+15.5%	4.3M	262
2003	IDR 76.07	IDR 79.60	IDR 76.07	IDR 79.60	+4.6%	89.4K	261
2002	IDR 64.57	IDR 76.07	IDR 54.16	IDR 76.07	+17.8%	2M	261
2001	IDR 69.82	IDR 156.06	IDR 63.66	IDR 64.57	-7.5%	724.3K	261
2000	IDR 156.06	IDR 156.06	IDR 61.60	IDR 69.82	n/a	0	12

FAST monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 404.00	-15.1%
August 2026	IDR 476.00	+35.2%
July 2026	IDR 352.00	+74.3%
June 2026	IDR 202.00	-18.5%
May 2026	IDR 248.00	-15.6%
April 2026	IDR 294.00	+3.5%
March 2026	IDR 284.00	-33.6%
February 2026	IDR 428.00	-13.4%
January 2026	IDR 494.00	-15.6%
December 2025	IDR 585.00	+10.4%
November 2025	IDR 530.00	-28.9%
October 2025	IDR 745.00	+2.8%

About the FAST data

Daily bars. 6,409 sessions from Dec 14, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FAST/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ESTI PT Ever Shine Tex Tbk
EURO PT Estee Gold Feet Tbk
EXCL PT XLSMART Telecom Sejahtera Tbk
FAPA PT FAP Agri Tbk
FILM PT.MD Entertainment Tbk
FIRE PT Alfa Energi Investama Tbk
FISH PT FKS Multi Agro Tbk
FITT PT Fortune Resources Investment Tbk

Browse IDX

Historical data guides

Common questions

FAST share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market