Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-08-08 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-08-07 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-08-06 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-08-05 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-08-02 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-08-01 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-07-31 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-07-30 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-07-29 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-07-26 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-07-25 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-07-24 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-07-23 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-07-22 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-07-19 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-07-18 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-07-17 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-07-16 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-07-15 | 1,670.00 | 1,940.00 | 1,670.00 | 1,940.00 | 1,940.00 | 808,500 |
| 2024-07-12 | 1,365.00 | 1,555.00 | 1,355.00 | 1,555.00 | 1,555.00 | 579,000 |
| 2024-07-11 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 784,200 |
| 2024-07-10 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 782,700 |
| 2024-07-09 | 945.00 | 1,035.00 | 945.00 | 1,035.00 | 1,035.00 | 605,600 |
| 2024-07-08 | 1,050.00 | 1,050.00 | 945.00 | 945.00 | 945.00 | 458,200 |
| 2024-07-05 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | 507,800 |
| 2024-07-04 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 772,500 |
| 2024-07-03 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 2,047,200 |
| 2024-07-02 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-07-01 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-28 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-27 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-26 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-25 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-24 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-21 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-20 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-19 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-14 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-13 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-12 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-11 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-10 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-07 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-06 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-05 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-04 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-06-03 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-31 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-30 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-29 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-28 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-27 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-22 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-21 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-20 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-17 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-16 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-15 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-14 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
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.