Fore Coffee Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 525.00 | 585.00 | 448.00 | 448.00 | 448.00 | 145,527,900 |
| 2026-01-27 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 2,433,200 |
| 2026-01-26 | 520.00 | 540.00 | 520.00 | 530.00 | 530.00 | 3,932,000 |
| 2026-01-23 | 530.00 | 535.00 | 515.00 | 520.00 | 520.00 | 4,900,800 |
| 2026-01-22 | 540.00 | 545.00 | 525.00 | 530.00 | 530.00 | 7,759,500 |
| 2026-01-21 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 2,767,600 |
| 2026-01-20 | 545.00 | 550.00 | 535.00 | 545.00 | 545.00 | 3,069,700 |
| 2026-01-19 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | 3,865,600 |
| 2026-01-16 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2026-01-15 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 2,050,900 |
| 2026-01-14 | 555.00 | 560.00 | 545.00 | 545.00 | 545.00 | 4,547,100 |
| 2026-01-13 | 565.00 | 570.00 | 550.00 | 555.00 | 555.00 | 4,421,900 |
| 2026-01-12 | 570.00 | 580.00 | 550.00 | 560.00 | 560.00 | 6,448,300 |
| 2026-01-09 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | 4,429,700 |
| 2026-01-08 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | 4,283,300 |
| 2026-01-07 | 580.00 | 600.00 | 565.00 | 570.00 | 570.00 | 12,477,200 |
| 2026-01-06 | 565.00 | 580.00 | 560.00 | 575.00 | 575.00 | 8,041,000 |
| 2026-01-05 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | 6,029,500 |
| 2026-01-02 | 545.00 | 565.00 | 545.00 | 560.00 | 560.00 | 5,675,000 |
| 2026-01-01 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-12-31 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-12-30 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | 2,103,400 |
| 2025-12-29 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 2,546,700 |
| 2025-12-26 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-12-25 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-12-24 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | 3,989,300 |
| 2025-12-23 | 540.00 | 555.00 | 535.00 | 545.00 | 545.00 | 3,617,700 |
| 2025-12-22 | 555.00 | 560.00 | 535.00 | 535.00 | 535.00 | 6,395,900 |
| 2025-12-19 | 560.00 | 580.00 | 555.00 | 555.00 | 555.00 | 6,928,800 |
| 2025-12-18 | 535.00 | 585.00 | 530.00 | 555.00 | 555.00 | 17,330,700 |
| 2025-12-17 | 545.00 | 545.00 | 530.00 | 535.00 | 535.00 | 3,255,000 |
| 2025-12-16 | 535.00 | 550.00 | 535.00 | 540.00 | 540.00 | 3,249,300 |
| 2025-12-15 | 535.00 | 545.00 | 525.00 | 535.00 | 535.00 | 5,846,300 |
| 2025-12-12 | 555.00 | 570.00 | 530.00 | 530.00 | 530.00 | 12,944,900 |
| 2025-12-11 | 610.00 | 615.00 | 545.00 | 550.00 | 550.00 | 54,854,900 |
| 2025-12-10 | 535.00 | 625.00 | 530.00 | 615.00 | 615.00 | 105,020,200 |
| 2025-12-09 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | 4,724,500 |
| 2025-12-08 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 4,693,400 |
| 2025-12-05 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 6,329,500 |
| 2025-12-04 | 535.00 | 540.00 | 520.00 | 525.00 | 525.00 | 9,632,100 |
| 2025-12-03 | 505.00 | 545.00 | 505.00 | 535.00 | 535.00 | 13,629,800 |
| 2025-12-02 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | 1,812,400 |
| 2025-12-01 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 2,034,100 |
| 2025-11-28 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | 2,561,900 |
| 2025-11-27 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 1,978,100 |
| 2025-11-26 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 2,210,000 |
| 2025-11-25 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 2,104,800 |
| 2025-11-24 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 3,159,500 |
| 2025-11-21 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 2,056,500 |
| 2025-11-20 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 1,822,800 |
| 2025-11-19 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 3,154,200 |
| 2025-11-18 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 2,559,000 |
| 2025-11-17 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 1,929,500 |
| 2025-11-14 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 2,076,000 |
| 2025-11-13 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 5,039,000 |
| 2025-11-12 | 510.00 | 545.00 | 510.00 | 530.00 | 530.00 | 14,705,600 |
| 2025-11-11 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | 7,010,700 |
| 2025-11-10 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 4,155,700 |
| 2025-11-07 | 510.00 | 525.00 | 505.00 | 510.00 | 510.00 | 4,611,400 |
| 2025-11-06 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 2,161,100 |
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.