Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 106.00 | 108.00 | 98.000 | 99.000 | 99.000 | 354,789,400 |
| 2026-10-20 | 94.000 | 107.00 | 94.000 | 105.00 | 105.00 | 469,080,600 |
| 2026-10-19 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 5,654,600 |
| 2026-10-16 | 108.00 | 115.00 | 108.00 | 108.00 | 108.00 | 114,517,500 |
| 2026-10-15 | 128.00 | 133.00 | 125.00 | 127.00 | 127.00 | 317,220,100 |
| 2026-10-14 | 140.00 | 143.00 | 131.00 | 131.00 | 131.00 | 453,182,500 |
| 2026-10-13 | 129.00 | 140.00 | 124.00 | 140.00 | 140.00 | 692,086,000 |
| 2026-10-12 | 141.00 | 147.00 | 127.00 | 129.00 | 129.00 | 1,152,595,300 |
| 2026-10-09 | 157.00 | 168.00 | 140.00 | 140.00 | 140.00 | 1,747,024,500 |
| 2026-10-08 | 140.00 | 188.00 | 137.00 | 158.00 | 158.00 | 5,366,227,300 |
| 2026-10-07 | 124.00 | 144.00 | 122.00 | 144.00 | 144.00 | 1,702,078,500 |
| 2026-10-06 | 126.00 | 133.00 | 120.00 | 124.00 | 124.00 | 1,870,544,700 |
| 2026-10-05 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 6,669,000 |
| 2026-10-02 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 3,168,500 |
| 2026-10-01 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2,057,700 |
| 2026-09-30 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 11,788,800 |
| 2026-09-29 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1,991,400 |
| 2026-09-28 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 6,566,900 |
| 2026-09-25 | 366.00 | 366.00 | 300.00 | 360.00 | 360.00 | 73,678,500 |
| 2026-09-24 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 2,204,200 |
| 2026-09-23 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 112,300 |
| 2026-09-22 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 145,600 |
| 2026-09-21 | 131.25 | 170.73 | 131.25 | 131.25 | 131.25 | 472,526,990 |
| 2026-09-18 | 171.24 | 171.76 | 154.32 | 154.32 | 154.32 | 155,478,598 |
| 2026-09-17 | 205.08 | 208.16 | 181.50 | 181.50 | 181.50 | 99,836,705 |
| 2026-09-16 | 4,220.00 | 4,320.00 | 3,940.00 | 4,020.00 | 4,020.00 | 6,057,100 |
| 2026-09-15 | 5,175.00 | 5,500.00 | 4,150.00 | 4,220.00 | 4,220.00 | 12,115,400 |
| 2026-09-14 | 4,650.00 | 4,650.00 | 4,330.00 | 4,650.00 | 4,650.00 | 4,375,800 |
| 2026-09-11 | 3,440.00 | 4,070.00 | 3,300.00 | 3,720.00 | 3,720.00 | 5,627,900 |
| 2026-09-10 | 3,530.00 | 3,610.00 | 3,380.00 | 3,550.00 | 3,550.00 | 1,999,300 |
| 2026-09-09 | 3,890.00 | 3,890.00 | 3,340.00 | 3,640.00 | 3,640.00 | 5,237,400 |
| 2026-09-08 | 3,980.00 | 4,100.00 | 3,670.00 | 3,700.00 | 3,700.00 | 5,026,200 |
| 2026-09-07 | 3,650.00 | 4,200.00 | 3,480.00 | 3,950.00 | 3,950.00 | 7,143,200 |
| 2026-09-04 | 3,000.00 | 3,970.00 | 3,000.00 | 3,430.00 | 3,430.00 | 8,355,100 |
| 2026-09-03 | 2,600.00 | 3,220.00 | 2,590.00 | 3,220.00 | 3,220.00 | 4,215,100 |
| 2026-09-02 | 2,640.00 | 2,720.00 | 2,510.00 | 2,580.00 | 2,580.00 | 606,700 |
| 2026-09-01 | 2,600.00 | 2,860.00 | 2,430.00 | 2,640.00 | 2,640.00 | 4,095,100 |
| 2026-08-31 | 1,990.00 | 2,480.00 | 1,985.00 | 2,480.00 | 2,480.00 | 3,191,800 |
| 2026-08-28 | 1,980.00 | 2,030.00 | 1,965.00 | 1,990.00 | 1,990.00 | 348,500 |
| 2026-08-27 | 1,945.00 | 2,060.00 | 1,940.00 | 1,990.00 | 1,990.00 | 1,061,100 |
| 2026-08-26 | 2,120.00 | 2,150.00 | 1,940.00 | 1,945.00 | 1,945.00 | 894,200 |
| 2026-08-25 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0 |
| 2026-08-24 | 2,260.00 | 2,260.00 | 2,080.00 | 2,150.00 | 2,150.00 | 576,300 |
| 2026-08-21 | 2,300.00 | 2,350.00 | 2,250.00 | 2,270.00 | 2,270.00 | 349,800 |
| 2026-08-20 | 2,320.00 | 2,380.00 | 2,240.00 | 2,300.00 | 2,300.00 | 391,800 |
| 2026-08-19 | 2,410.00 | 2,410.00 | 2,250.00 | 2,320.00 | 2,320.00 | 578,800 |
| 2026-08-18 | 2,200.00 | 2,410.00 | 2,130.00 | 2,370.00 | 2,370.00 | 1,630,300 |
| 2026-08-17 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 0 |
| 2026-08-14 | 2,090.00 | 2,270.00 | 2,030.00 | 2,160.00 | 2,160.00 | 565,300 |
| 2026-08-13 | 2,150.00 | 2,190.00 | 2,060.00 | 2,090.00 | 2,090.00 | 328,600 |
| 2026-08-12 | 2,040.00 | 2,210.00 | 1,970.00 | 2,150.00 | 2,150.00 | 1,486,800 |
| 2026-08-11 | 2,040.00 | 2,130.00 | 1,865.00 | 2,040.00 | 2,040.00 | 2,442,600 |
| 2026-08-10 | 2,400.00 | 2,400.00 | 2,040.00 | 2,040.00 | 2,040.00 | 3,346,500 |
| 2026-08-07 | 2,600.00 | 2,630.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1,066,400 |
| 2026-08-06 | 2,630.00 | 2,710.00 | 2,520.00 | 2,600.00 | 2,600.00 | 484,700 |
| 2026-08-05 | 2,650.00 | 2,680.00 | 2,580.00 | 2,640.00 | 2,640.00 | 371,700 |
| 2026-08-04 | 2,810.00 | 2,810.00 | 2,550.00 | 2,650.00 | 2,650.00 | 1,365,200 |
| 2026-08-03 | 2,950.00 | 2,950.00 | 2,740.00 | 2,810.00 | 2,810.00 | 901,400 |
| 2026-07-31 | 3,000.00 | 3,000.00 | 2,890.00 | 2,900.00 | 2,900.00 | 360,900 |
| 2026-07-30 | 3,030.00 | 3,030.00 | 2,840.00 | 2,910.00 | 2,910.00 | 542,800 |
Page 1 of 21 · 1,216 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.