Fore Coffee Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 4,911,500 |
| 2025-11-04 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | 3,566,400 |
| 2025-11-03 | 525.00 | 530.00 | 510.00 | 510.00 | 510.00 | 8,071,100 |
| 2025-10-31 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | 4,647,200 |
| 2025-10-30 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | 2,651,300 |
| 2025-10-29 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 7,113,000 |
| 2025-10-28 | 540.00 | 555.00 | 530.00 | 540.00 | 540.00 | 8,745,600 |
| 2025-10-27 | 535.00 | 545.00 | 510.00 | 540.00 | 540.00 | 11,768,200 |
| 2025-10-24 | 550.00 | 560.00 | 525.00 | 530.00 | 530.00 | 14,725,000 |
| 2025-10-23 | 545.00 | 565.00 | 535.00 | 535.00 | 535.00 | 16,609,500 |
| 2025-10-22 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | 6,212,500 |
| 2025-10-21 | 555.00 | 560.00 | 540.00 | 550.00 | 550.00 | 6,756,600 |
| 2025-10-20 | 550.00 | 585.00 | 540.00 | 550.00 | 550.00 | 26,029,200 |
| 2025-10-17 | 540.00 | 550.00 | 515.00 | 535.00 | 535.00 | 12,563,600 |
| 2025-10-16 | 535.00 | 570.00 | 535.00 | 540.00 | 540.00 | 28,519,700 |
| 2025-10-15 | 505.00 | 540.00 | 505.00 | 530.00 | 530.00 | 16,457,800 |
| 2025-10-14 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | 11,341,700 |
| 2025-10-13 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | 5,452,500 |
| 2025-10-10 | 515.00 | 525.00 | 510.00 | 510.00 | 510.00 | 2,422,300 |
| 2025-10-09 | 515.00 | 530.00 | 510.00 | 515.00 | 515.00 | 5,636,700 |
| 2025-10-08 | 530.00 | 540.00 | 510.00 | 510.00 | 510.00 | 7,854,200 |
| 2025-10-07 | 510.00 | 560.00 | 510.00 | 525.00 | 525.00 | 36,918,500 |
| 2025-10-06 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 5,283,600 |
| 2025-10-03 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2,614,700 |
| 2025-10-02 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 3,851,600 |
| 2025-10-01 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 3,545,200 |
| 2025-09-30 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | 3,015,300 |
| 2025-09-29 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 2,995,100 |
| 2025-09-26 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 2,486,700 |
| 2025-09-25 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 5,380,500 |
| 2025-09-24 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 6,343,100 |
| 2025-09-23 | 525.00 | 540.00 | 520.00 | 525.00 | 525.00 | 6,602,100 |
| 2025-09-22 | 520.00 | 540.00 | 515.00 | 525.00 | 525.00 | 5,659,500 |
| 2025-09-19 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 3,001,700 |
| 2025-09-18 | 530.00 | 535.00 | 520.00 | 520.00 | 520.00 | 3,908,800 |
| 2025-09-17 | 540.00 | 550.00 | 525.00 | 530.00 | 530.00 | 7,334,000 |
| 2025-09-16 | 560.00 | 560.00 | 535.00 | 535.00 | 535.00 | 9,709,200 |
| 2025-09-15 | 510.00 | 555.00 | 510.00 | 555.00 | 555.00 | 15,694,100 |
| 2025-09-12 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2,612,800 |
| 2025-09-11 | 510.00 | 515.00 | 498.00 | 500.00 | 500.00 | 8,861,400 |
| 2025-09-10 | 510.00 | 525.00 | 505.00 | 510.00 | 510.00 | 3,206,200 |
| 2025-09-09 | 510.00 | 525.00 | 505.00 | 510.00 | 510.00 | 5,241,100 |
| 2025-09-08 | 520.00 | 525.00 | 510.00 | 510.00 | 510.00 | 5,353,200 |
| 2025-09-05 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-04 | 525.00 | 535.00 | 510.00 | 520.00 | 520.00 | 9,708,600 |
| 2025-09-03 | 545.00 | 580.00 | 525.00 | 525.00 | 525.00 | 18,330,100 |
| 2025-09-02 | 520.00 | 545.00 | 520.00 | 545.00 | 545.00 | 5,039,600 |
| 2025-09-01 | 510.00 | 535.00 | 505.00 | 520.00 | 520.00 | 8,826,600 |
| 2025-08-29 | 545.00 | 545.00 | 510.00 | 525.00 | 525.00 | 12,703,500 |
| 2025-08-28 | 550.00 | 555.00 | 540.00 | 545.00 | 545.00 | 4,076,300 |
| 2025-08-27 | 540.00 | 560.00 | 535.00 | 550.00 | 550.00 | 6,255,100 |
| 2025-08-26 | 560.00 | 570.00 | 535.00 | 540.00 | 540.00 | 16,192,500 |
| 2025-08-25 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 5,809,200 |
| 2025-08-22 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 5,528,700 |
| 2025-08-21 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | 4,516,700 |
| 2025-08-20 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 4,265,100 |
| 2025-08-19 | 585.00 | 590.00 | 570.00 | 570.00 | 570.00 | 4,012,400 |
| 2025-08-18 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2025-08-15 | 605.00 | 605.00 | 575.00 | 585.00 | 585.00 | 11,699,500 |
| 2025-08-14 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | 6,291,800 |
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.