Fore Coffee Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2026-04-30 | 965.00 | 975.00 | 905.00 | 935.00 | 935.00 | 17,559,600 |
| 2026-04-29 | 915.00 | 1,050.00 | 910.00 | 945.00 | 945.00 | 69,721,100 |
| 2026-04-28 | 965.00 | 975.00 | 900.00 | 905.00 | 905.00 | 21,561,000 |
| 2026-04-27 | 860.00 | 970.00 | 860.00 | 965.00 | 965.00 | 31,292,600 |
| 2026-04-24 | 940.00 | 1,020.00 | 860.00 | 860.00 | 860.00 | 54,445,400 |
| 2026-04-23 | 955.00 | 1,020.00 | 930.00 | 940.00 | 940.00 | 30,207,800 |
| 2026-04-22 | 940.00 | 955.00 | 915.00 | 945.00 | 945.00 | 7,335,400 |
| 2026-04-21 | 930.00 | 945.00 | 915.00 | 940.00 | 940.00 | 6,595,800 |
| 2026-04-20 | 960.00 | 985.00 | 930.00 | 930.00 | 930.00 | 11,214,300 |
| 2026-04-17 | 930.00 | 965.00 | 905.00 | 950.00 | 950.00 | 22,679,200 |
| 2026-04-16 | 925.00 | 945.00 | 890.00 | 920.00 | 920.00 | 13,827,900 |
| 2026-04-15 | 975.00 | 980.00 | 885.00 | 920.00 | 920.00 | 37,867,100 |
| 2026-04-14 | 1,000.00 | 1,025.00 | 950.00 | 975.00 | 975.00 | 43,568,500 |
| 2026-04-13 | 865.00 | 1,045.00 | 860.00 | 980.00 | 980.00 | 112,050,200 |
| 2026-04-10 | 870.00 | 925.00 | 830.00 | 855.00 | 855.00 | 66,900,000 |
| 2026-04-09 | 805.00 | 895.00 | 790.00 | 860.00 | 860.00 | 68,078,400 |
| 2026-04-08 | 755.00 | 815.00 | 735.00 | 805.00 | 805.00 | 42,409,200 |
| 2026-04-07 | 840.00 | 965.00 | 725.00 | 740.00 | 740.00 | 169,827,800 |
| 2026-04-06 | 645.00 | 805.00 | 630.00 | 805.00 | 805.00 | 75,323,800 |
| 2026-04-02 | 670.00 | 675.00 | 625.00 | 645.00 | 645.00 | 10,721,200 |
| 2026-04-01 | 670.00 | 695.00 | 650.00 | 650.00 | 650.00 | 18,723,500 |
| 2026-03-31 | 605.00 | 670.00 | 600.00 | 670.00 | 670.00 | 29,421,900 |
| 2026-03-30 | 560.00 | 610.00 | 550.00 | 600.00 | 600.00 | 14,629,000 |
| 2026-03-27 | 535.00 | 590.00 | 535.00 | 560.00 | 560.00 | 19,041,500 |
| 2026-03-26 | 540.00 | 555.00 | 530.00 | 530.00 | 530.00 | 6,005,400 |
| 2026-03-25 | 510.00 | 540.00 | 510.00 | 540.00 | 540.00 | 6,351,000 |
| 2026-03-17 | 486.00 | 515.00 | 480.00 | 505.00 | 505.00 | 9,639,200 |
| 2026-03-16 | 490.00 | 492.00 | 474.00 | 474.00 | 474.00 | 4,981,600 |
| 2026-03-13 | 484.00 | 494.00 | 472.00 | 490.00 | 490.00 | 4,610,400 |
| 2026-03-12 | 480.00 | 496.00 | 480.00 | 484.00 | 484.00 | 2,786,300 |
| 2026-03-11 | 482.00 | 486.00 | 478.00 | 478.00 | 478.00 | 1,955,900 |
| 2026-03-10 | 480.00 | 486.00 | 480.00 | 482.00 | 482.00 | 1,480,100 |
| 2026-03-09 | 468.00 | 488.00 | 464.00 | 476.00 | 476.00 | 4,550,200 |
| 2026-03-06 | 466.00 | 476.00 | 464.00 | 468.00 | 468.00 | 2,394,200 |
| 2026-03-05 | 462.00 | 484.00 | 462.00 | 464.00 | 464.00 | 999,100 |
| 2026-03-04 | 468.00 | 482.00 | 462.00 | 462.00 | 462.00 | 1,715,400 |
| 2026-03-03 | 468.00 | 470.00 | 466.00 | 468.00 | 468.00 | 941,400 |
| 2026-03-02 | 476.00 | 482.00 | 470.00 | 470.00 | 470.00 | 2,242,100 |
| 2026-02-27 | 484.00 | 488.00 | 482.00 | 484.00 | 484.00 | 443,200 |
| 2026-02-26 | 494.00 | 496.00 | 484.00 | 486.00 | 486.00 | 2,180,600 |
| 2026-02-25 | 480.00 | 498.00 | 476.00 | 486.00 | 486.00 | 3,417,300 |
| 2026-02-24 | 488.00 | 490.00 | 478.00 | 478.00 | 478.00 | 1,375,000 |
| 2026-02-23 | 482.00 | 490.00 | 480.00 | 484.00 | 484.00 | 962,600 |
| 2026-02-20 | 486.00 | 488.00 | 482.00 | 482.00 | 482.00 | 462,300 |
| 2026-02-19 | 488.00 | 488.00 | 484.00 | 484.00 | 484.00 | 553,200 |
| 2026-02-18 | 486.00 | 490.00 | 484.00 | 488.00 | 488.00 | 998,800 |
| 2026-02-13 | 490.00 | 492.00 | 480.00 | 484.00 | 484.00 | 931,800 |
| 2026-02-12 | 492.00 | 494.00 | 486.00 | 490.00 | 490.00 | 1,500,300 |
| 2026-02-11 | 480.00 | 496.00 | 480.00 | 492.00 | 492.00 | 1,990,200 |
| 2026-02-10 | 470.00 | 496.00 | 464.00 | 480.00 | 480.00 | 4,432,100 |
| 2026-02-09 | 466.00 | 480.00 | 460.00 | 470.00 | 470.00 | 2,293,000 |
| 2026-02-06 | 480.00 | 480.00 | 462.00 | 466.00 | 466.00 | 1,529,200 |
| 2026-02-05 | 478.00 | 486.00 | 478.00 | 480.00 | 480.00 | 1,727,600 |
| 2026-02-04 | 488.00 | 494.00 | 474.00 | 478.00 | 478.00 | 1,653,000 |
| 2026-02-03 | 460.00 | 484.00 | 454.00 | 484.00 | 484.00 | 1,775,800 |
| 2026-02-02 | 498.00 | 498.00 | 450.00 | 460.00 | 460.00 | 4,059,100 |
| 2026-01-30 | 486.00 | 500.00 | 474.00 | 498.00 | 498.00 | 4,983,900 |
| 2026-01-29 | 402.00 | 510.00 | 382.00 | 484.00 | 484.00 | 35,105,200 |
| 2026-01-28 | 525.00 | 585.00 | 448.00 | 448.00 | 448.00 | 145,527,900 |
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.