Fore Coffee Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 620.00 | 660.00 | 615.00 | 615.00 | 615.00 | 8,831,700 |
| 2026-10-15 | 730.00 | 730.00 | 700.00 | 720.00 | 720.00 | 4,484,900 |
| 2026-10-14 | 745.00 | 750.00 | 730.00 | 740.00 | 740.00 | 691,800 |
| 2026-10-13 | 730.00 | 750.00 | 715.00 | 745.00 | 745.00 | 2,393,700 |
| 2026-10-12 | 760.00 | 765.00 | 730.00 | 730.00 | 730.00 | 3,048,600 |
| 2026-10-09 | 750.00 | 770.00 | 750.00 | 760.00 | 760.00 | 892,400 |
| 2026-10-08 | 775.00 | 775.00 | 750.00 | 750.00 | 750.00 | 4,480,400 |
| 2026-10-07 | 800.00 | 800.00 | 775.00 | 775.00 | 775.00 | 3,398,200 |
| 2026-10-06 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | 1,343,800 |
| 2026-10-05 | 790.00 | 805.00 | 790.00 | 805.00 | 805.00 | 1,585,400 |
| 2026-10-02 | 795.00 | 805.00 | 775.00 | 790.00 | 790.00 | 2,403,900 |
| 2026-10-01 | 805.00 | 810.00 | 780.00 | 790.00 | 790.00 | 2,038,700 |
| 2026-09-30 | 800.00 | 815.00 | 800.00 | 805.00 | 805.00 | 1,590,000 |
| 2026-09-29 | 800.00 | 805.00 | 780.00 | 800.00 | 800.00 | 2,961,600 |
| 2026-09-28 | 780.00 | 800.00 | 775.00 | 800.00 | 800.00 | 2,246,700 |
| 2026-09-25 | 795.00 | 810.00 | 775.00 | 780.00 | 780.00 | 4,747,000 |
| 2026-09-24 | 835.00 | 845.00 | 805.00 | 805.00 | 805.00 | 5,150,500 |
| 2026-09-23 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 5,083,000 |
| 2026-09-22 | 790.00 | 810.00 | 790.00 | 805.00 | 805.00 | 4,713,700 |
| 2026-09-21 | 795.00 | 805.00 | 785.00 | 785.00 | 785.00 | 2,315,100 |
| 2026-09-18 | 810.00 | 815.00 | 780.00 | 795.00 | 795.00 | 3,757,300 |
| 2026-09-17 | 780.00 | 825.00 | 780.00 | 810.00 | 810.00 | 6,739,600 |
| 2026-09-16 | 800.00 | 805.00 | 780.00 | 780.00 | 780.00 | 1,734,000 |
| 2026-09-15 | 800.00 | 810.00 | 785.00 | 800.00 | 800.00 | 2,791,700 |
| 2026-09-14 | 775.00 | 790.00 | 730.00 | 790.00 | 790.00 | 8,303,300 |
| 2026-09-11 | 795.00 | 795.00 | 765.00 | 775.00 | 775.00 | 4,986,100 |
| 2026-09-10 | 800.00 | 810.00 | 795.00 | 795.00 | 795.00 | 2,817,200 |
| 2026-09-09 | 790.00 | 805.00 | 790.00 | 795.00 | 795.00 | 1,876,600 |
| 2026-09-08 | 805.00 | 805.00 | 790.00 | 790.00 | 790.00 | 5,047,600 |
| 2026-09-07 | 810.00 | 815.00 | 805.00 | 805.00 | 805.00 | 2,617,200 |
| 2026-09-04 | 835.00 | 840.00 | 810.00 | 820.00 | 820.00 | 4,354,900 |
| 2026-09-03 | 825.00 | 825.00 | 805.00 | 825.00 | 825.00 | 5,403,800 |
| 2026-09-02 | 825.00 | 830.00 | 815.00 | 815.00 | 815.00 | 3,853,000 |
| 2026-09-01 | 830.00 | 835.00 | 820.00 | 825.00 | 825.00 | 4,822,100 |
| 2026-08-31 | 860.00 | 870.00 | 820.00 | 825.00 | 825.00 | 15,284,800 |
| 2026-08-28 | 830.00 | 865.00 | 825.00 | 850.00 | 850.00 | 12,414,600 |
| 2026-08-27 | 790.00 | 840.00 | 785.00 | 830.00 | 830.00 | 7,648,000 |
| 2026-08-26 | 805.00 | 810.00 | 790.00 | 795.00 | 795.00 | 5,178,300 |
| 2026-08-25 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-08-24 | 835.00 | 845.00 | 800.00 | 805.00 | 805.00 | 9,332,800 |
| 2026-08-21 | 830.00 | 845.00 | 825.00 | 830.00 | 830.00 | 7,552,500 |
| 2026-08-20 | 820.00 | 845.00 | 805.00 | 815.00 | 815.00 | 11,046,400 |
| 2026-08-19 | 785.00 | 815.00 | 760.00 | 810.00 | 810.00 | 8,895,100 |
| 2026-08-18 | 815.00 | 825.00 | 780.00 | 785.00 | 785.00 | 9,600,000 |
| 2026-08-17 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-08-14 | 830.00 | 840.00 | 810.00 | 815.00 | 815.00 | 5,691,700 |
| 2026-08-13 | 850.00 | 875.00 | 825.00 | 830.00 | 830.00 | 12,586,700 |
| 2026-08-12 | 780.00 | 850.00 | 775.00 | 850.00 | 850.00 | 10,495,800 |
| 2026-08-11 | 805.00 | 805.00 | 760.00 | 770.00 | 770.00 | 9,610,500 |
| 2026-08-10 | 800.00 | 825.00 | 790.00 | 800.00 | 800.00 | 9,763,300 |
| 2026-08-07 | 780.00 | 800.00 | 780.00 | 795.00 | 795.00 | 6,828,700 |
| 2026-08-06 | 770.00 | 800.00 | 765.00 | 775.00 | 775.00 | 13,339,400 |
| 2026-08-05 | 770.00 | 780.00 | 755.00 | 765.00 | 765.00 | 11,631,200 |
| 2026-08-04 | 725.00 | 810.00 | 710.00 | 765.00 | 765.00 | 36,888,500 |
| 2026-08-03 | 700.00 | 725.00 | 680.00 | 720.00 | 720.00 | 25,560,700 |
| 2026-07-31 | 640.00 | 695.00 | 635.00 | 690.00 | 690.00 | 17,524,000 |
| 2026-07-30 | 620.00 | 635.00 | 620.00 | 630.00 | 630.00 | 3,046,900 |
| 2026-07-29 | 625.00 | 630.00 | 610.00 | 620.00 | 620.00 | 3,984,200 |
| 2026-07-28 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | 4,073,500 |
| 2026-07-27 | 650.00 | 670.00 | 635.00 | 635.00 | 635.00 | 6,507,800 |
Page 1 of 2 · 65 trading daysOlder →
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.