Fore Coffee Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 575.00 | 585.00 | 575.00 | 575.00 | 575.00 | 7,166,700 |
| 2025-08-12 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | 4,141,600 |
| 2025-08-11 | 565.00 | 585.00 | 560.00 | 570.00 | 570.00 | 7,324,100 |
| 2025-08-08 | 580.00 | 585.00 | 560.00 | 560.00 | 560.00 | 11,919,600 |
| 2025-08-07 | 590.00 | 600.00 | 575.00 | 580.00 | 580.00 | 12,011,000 |
| 2025-08-06 | 590.00 | 610.00 | 585.00 | 590.00 | 590.00 | 10,242,000 |
| 2025-08-05 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | 10,388,100 |
| 2025-08-04 | 610.00 | 615.00 | 575.00 | 595.00 | 595.00 | 22,078,700 |
| 2025-08-01 | 615.00 | 625.00 | 605.00 | 610.00 | 610.00 | 15,100,300 |
| 2025-07-31 | 670.00 | 675.00 | 610.00 | 615.00 | 615.00 | 32,275,900 |
| 2025-07-30 | 660.00 | 715.00 | 650.00 | 665.00 | 665.00 | 69,106,500 |
| 2025-07-29 | 670.00 | 680.00 | 650.00 | 650.00 | 650.00 | 20,749,600 |
| 2025-07-28 | 670.00 | 680.00 | 635.00 | 670.00 | 670.00 | 32,585,000 |
| 2025-07-25 | 705.00 | 715.00 | 655.00 | 670.00 | 670.00 | 47,536,800 |
| 2025-07-24 | 620.00 | 705.00 | 615.00 | 685.00 | 685.00 | 62,849,200 |
| 2025-07-23 | 635.00 | 665.00 | 605.00 | 620.00 | 620.00 | 26,330,400 |
| 2025-07-22 | 610.00 | 650.00 | 605.00 | 625.00 | 625.00 | 13,820,000 |
| 2025-07-21 | 630.00 | 630.00 | 585.00 | 610.00 | 610.00 | 18,328,500 |
| 2025-07-18 | 630.00 | 645.00 | 625.00 | 625.00 | 625.00 | 9,639,000 |
| 2025-07-17 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | 6,883,900 |
| 2025-07-16 | 640.00 | 645.00 | 630.00 | 635.00 | 635.00 | 9,318,600 |
| 2025-07-15 | 625.00 | 675.00 | 625.00 | 635.00 | 635.00 | 39,451,700 |
| 2025-07-14 | 630.00 | 640.00 | 620.00 | 620.00 | 620.00 | 14,798,700 |
| 2025-07-11 | 605.00 | 635.00 | 605.00 | 625.00 | 625.00 | 25,468,700 |
| 2025-07-10 | 615.00 | 620.00 | 595.00 | 605.00 | 605.00 | 14,210,400 |
| 2025-07-09 | 630.00 | 655.00 | 610.00 | 615.00 | 615.00 | 35,587,700 |
| 2025-07-08 | 560.00 | 650.00 | 560.00 | 630.00 | 630.00 | 71,542,600 |
| 2025-07-07 | 585.00 | 590.00 | 555.00 | 560.00 | 560.00 | 14,932,100 |
| 2025-07-04 | 575.00 | 610.00 | 565.00 | 580.00 | 580.00 | 19,622,400 |
| 2025-07-03 | 590.00 | 600.00 | 575.00 | 575.00 | 575.00 | 9,481,900 |
| 2025-07-02 | 615.00 | 620.00 | 575.00 | 590.00 | 590.00 | 19,191,100 |
| 2025-07-01 | 645.00 | 645.00 | 610.00 | 615.00 | 615.00 | 7,826,400 |
| 2025-06-30 | 630.00 | 655.00 | 615.00 | 620.00 | 620.00 | 22,014,900 |
| 2025-06-26 | 650.00 | 665.00 | 605.00 | 620.00 | 620.00 | 25,324,100 |
| 2025-06-25 | 670.00 | 675.00 | 640.00 | 650.00 | 650.00 | 15,679,900 |
| 2025-06-24 | 670.00 | 695.00 | 655.00 | 665.00 | 665.00 | 16,491,800 |
| 2025-06-23 | 685.00 | 695.00 | 640.00 | 660.00 | 660.00 | 24,883,100 |
| 2025-06-20 | 650.00 | 715.00 | 630.00 | 690.00 | 690.00 | 52,560,000 |
| 2025-06-19 | 715.00 | 715.00 | 640.00 | 665.00 | 665.00 | 35,677,600 |
| 2025-06-18 | 730.00 | 740.00 | 700.00 | 710.00 | 710.00 | 15,386,000 |
| 2025-06-17 | 715.00 | 755.00 | 715.00 | 725.00 | 725.00 | 37,150,300 |
| 2025-06-16 | 750.00 | 760.00 | 690.00 | 710.00 | 710.00 | 48,525,400 |
| 2025-06-13 | 760.00 | 800.00 | 725.00 | 740.00 | 740.00 | 89,879,300 |
| 2025-06-12 | 670.00 | 780.00 | 660.00 | 760.00 | 760.00 | 160,568,800 |
| 2025-06-11 | 660.00 | 720.00 | 615.00 | 665.00 | 665.00 | 96,822,100 |
| 2025-06-10 | 570.00 | 690.00 | 570.00 | 650.00 | 650.00 | 135,482,600 |
| 2025-06-05 | 640.00 | 665.00 | 555.00 | 565.00 | 565.00 | 96,330,000 |
| 2025-06-04 | 550.00 | 635.00 | 520.00 | 635.00 | 635.00 | 229,265,000 |
| 2025-06-03 | 412.00 | 510.00 | 410.00 | 510.00 | 510.00 | 115,404,100 |
| 2025-06-02 | 414.00 | 416.00 | 400.00 | 410.00 | 410.00 | 17,752,900 |
| 2025-05-28 | 420.00 | 420.00 | 410.00 | 414.00 | 414.00 | 11,693,300 |
| 2025-05-27 | 424.00 | 436.00 | 400.00 | 414.00 | 414.00 | 82,165,200 |
| 2025-05-26 | 382.00 | 420.00 | 380.00 | 414.00 | 414.00 | 60,468,200 |
| 2025-05-23 | 380.00 | 384.00 | 376.00 | 380.00 | 380.00 | 5,181,800 |
| 2025-05-22 | 376.00 | 380.00 | 374.00 | 376.00 | 376.00 | 9,536,200 |
| 2025-05-21 | 388.00 | 388.00 | 362.00 | 374.00 | 374.00 | 27,417,200 |
| 2025-05-20 | 388.00 | 392.00 | 382.00 | 386.00 | 386.00 | 19,584,800 |
| 2025-05-19 | 382.00 | 388.00 | 378.00 | 384.00 | 384.00 | 31,432,800 |
| 2025-05-16 | 376.00 | 386.00 | 370.00 | 378.00 | 378.00 | 58,298,100 |
| 2025-05-15 | 360.00 | 376.00 | 358.00 | 368.00 | 368.00 | 29,212,500 |
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.