Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-08 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-07 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-06 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-03 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-02 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-04-30 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-04-29 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-04-26 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-04-25 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-04-24 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-04-23 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-04-22 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-04-19 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-04-18 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-04-17 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-04-16 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-04-05 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-04-04 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-04-03 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-04-02 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-04-01 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-28 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-27 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-26 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-25 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-22 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-21 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-20 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-19 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-18 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-15 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-14 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-13 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-08 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-07 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-06 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-05 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-04 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-01 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-02-29 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-02-28 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 244,700 |
| 2024-02-27 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 578,900 |
| 2024-02-26 | 660.00 | 675.00 | 660.00 | 675.00 | 675.00 | 388,500 |
| 2024-02-23 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 1,015,000 |
| 2024-02-22 | 515.00 | 560.00 | 515.00 | 560.00 | 560.00 | 1,675,500 |
| 2024-02-21 | 468.00 | 510.00 | 468.00 | 510.00 | 510.00 | 1,245,800 |
| 2024-02-20 | 424.00 | 464.00 | 424.00 | 464.00 | 464.00 | 2,500,700 |
| 2024-02-19 | 400.00 | 438.00 | 400.00 | 422.00 | 422.00 | 1,717,800 |
| 2024-02-16 | 420.00 | 428.00 | 380.00 | 412.00 | 412.00 | 1,095,000 |
| 2024-02-15 | 386.00 | 424.00 | 386.00 | 420.00 | 420.00 | 2,656,900 |
| 2024-02-13 | 372.00 | 402.00 | 330.00 | 386.00 | 386.00 | 4,860,800 |
| 2024-02-12 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-02-07 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-02-06 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-02-05 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-02-02 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-02-01 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-01-31 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2024-01-30 | 294.00 | 366.00 | 290.00 | 366.00 | 366.00 | 13,598,200 |
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.