Fore Coffee Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 685.00 | 695.00 | 650.00 | 655.00 | 655.00 | 13,453,500 |
| 2026-07-23 | 645.00 | 705.00 | 635.00 | 680.00 | 680.00 | 35,440,800 |
| 2026-07-22 | 650.00 | 655.00 | 625.00 | 635.00 | 635.00 | 11,093,700 |
| 2026-07-21 | 625.00 | 650.00 | 610.00 | 645.00 | 645.00 | 18,595,700 |
| 2026-07-20 | 610.00 | 685.00 | 600.00 | 620.00 | 620.00 | 52,175,400 |
| 2026-07-17 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 2,297,700 |
| 2026-07-16 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 3,120,100 |
| 2026-07-15 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | 1,890,300 |
| 2026-07-14 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | 2,620,100 |
| 2026-07-13 | 615.00 | 620.00 | 595.00 | 615.00 | 615.00 | 3,718,800 |
| 2026-07-10 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | 1,993,700 |
| 2026-07-09 | 610.00 | 625.00 | 600.00 | 615.00 | 615.00 | 2,565,500 |
| 2026-07-08 | 635.00 | 640.00 | 610.00 | 610.00 | 610.00 | 2,508,700 |
| 2026-07-07 | 645.00 | 645.00 | 630.00 | 630.00 | 630.00 | 3,063,200 |
| 2026-07-06 | 635.00 | 645.00 | 615.00 | 635.00 | 635.00 | 4,669,900 |
| 2026-07-03 | 605.00 | 640.00 | 600.00 | 625.00 | 625.00 | 4,746,500 |
| 2026-07-02 | 600.00 | 610.00 | 590.00 | 595.00 | 595.00 | 2,645,300 |
| 2026-07-01 | 580.00 | 610.00 | 565.00 | 595.00 | 595.00 | 3,861,600 |
| 2026-06-30 | 610.00 | 620.00 | 580.00 | 580.00 | 580.00 | 7,540,000 |
| 2026-06-29 | 630.00 | 640.00 | 605.00 | 610.00 | 610.00 | 2,829,200 |
| 2026-06-26 | 655.00 | 660.00 | 615.00 | 625.00 | 625.00 | 4,257,200 |
| 2026-06-25 | 640.00 | 665.00 | 630.00 | 650.00 | 650.00 | 4,829,100 |
| 2026-06-24 | 690.00 | 700.00 | 640.00 | 640.00 | 640.00 | 6,622,400 |
| 2026-06-23 | 710.00 | 710.00 | 680.00 | 690.00 | 690.00 | 6,100,000 |
| 2026-06-22 | 715.00 | 720.00 | 700.00 | 705.00 | 705.00 | 3,754,900 |
| 2026-06-19 | 730.00 | 745.00 | 710.00 | 710.00 | 710.00 | 6,077,300 |
| 2026-06-18 | 745.00 | 755.00 | 705.00 | 710.00 | 710.00 | 9,746,800 |
| 2026-06-17 | 730.00 | 740.00 | 715.00 | 735.00 | 735.00 | 6,501,800 |
| 2026-06-16 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2026-06-15 | 705.00 | 740.00 | 705.00 | 715.00 | 715.00 | 10,658,700 |
| 2026-06-12 | 690.00 | 725.00 | 690.00 | 700.00 | 700.00 | 6,459,900 |
| 2026-06-11 | 720.00 | 730.00 | 680.00 | 690.00 | 690.00 | 9,358,600 |
| 2026-06-10 | 655.00 | 725.00 | 650.00 | 710.00 | 710.00 | 15,838,600 |
| 2026-06-09 | 620.00 | 655.00 | 610.00 | 645.00 | 645.00 | 7,783,400 |
| 2026-06-08 | 645.00 | 700.00 | 605.00 | 620.00 | 620.00 | 14,552,200 |
| 2026-06-05 | 655.00 | 660.00 | 605.00 | 645.00 | 645.00 | 10,842,800 |
| 2026-06-04 | 685.00 | 710.00 | 640.00 | 655.00 | 655.00 | 8,538,800 |
| 2026-06-03 | 750.00 | 750.00 | 655.00 | 685.00 | 685.00 | 15,669,000 |
| 2026-06-02 | 705.00 | 730.00 | 685.00 | 730.00 | 730.00 | 10,512,500 |
| 2026-06-01 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-05-29 | 780.00 | 780.00 | 685.00 | 705.00 | 705.00 | 23,640,900 |
| 2026-05-28 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-05-27 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-05-26 | 820.00 | 855.00 | 750.00 | 750.00 | 750.00 | 28,510,300 |
| 2026-05-25 | 900.00 | 910.00 | 810.00 | 815.00 | 815.00 | 30,443,000 |
| 2026-05-22 | 910.00 | 945.00 | 885.00 | 905.00 | 905.00 | 9,944,200 |
| 2026-05-21 | 1,005.00 | 1,005.00 | 895.00 | 910.00 | 910.00 | 26,868,600 |
| 2026-05-20 | 1,000.00 | 1,025.00 | 975.00 | 1,000.00 | 1,000.00 | 16,868,700 |
| 2026-05-19 | 1,000.00 | 1,030.00 | 980.00 | 1,010.00 | 1,010.00 | 22,291,100 |
| 2026-05-18 | 990.00 | 1,015.00 | 950.00 | 985.00 | 985.00 | 15,195,400 |
| 2026-05-15 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-05-14 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-05-13 | 990.00 | 1,035.00 | 960.00 | 980.00 | 980.00 | 19,246,200 |
| 2026-05-12 | 975.00 | 1,020.00 | 940.00 | 985.00 | 985.00 | 18,557,300 |
| 2026-05-11 | 1,025.00 | 1,025.00 | 965.00 | 970.00 | 970.00 | 24,943,600 |
| 2026-05-08 | 1,020.00 | 1,135.00 | 1,010.00 | 1,025.00 | 1,025.00 | 110,088,800 |
| 2026-05-07 | 915.00 | 1,095.00 | 915.00 | 1,010.00 | 1,010.00 | 113,248,500 |
| 2026-05-06 | 925.00 | 980.00 | 900.00 | 915.00 | 915.00 | 32,510,700 |
| 2026-05-05 | 900.00 | 930.00 | 885.00 | 920.00 | 920.00 | 9,350,900 |
| 2026-05-04 | 955.00 | 960.00 | 900.00 | 900.00 | 900.00 | 17,794,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.