Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2024-01-26 | 262.00 | 310.00 | 226.00 | 294.00 | 294.00 | 38,584,000 |
| 2024-01-25 | 216.00 | 252.00 | 187.00 | 252.00 | 252.00 | 55,403,700 |
| 2024-01-24 | 139.00 | 187.00 | 139.00 | 187.00 | 187.00 | 14,067,500 |
| 2024-01-23 | 137.00 | 142.00 | 136.00 | 139.00 | 139.00 | 249,400 |
| 2024-01-22 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | 518,100 |
| 2024-01-19 | 136.00 | 137.00 | 132.00 | 135.00 | 135.00 | 1,392,300 |
| 2024-01-18 | 136.00 | 138.00 | 134.00 | 135.00 | 135.00 | 145,600 |
| 2024-01-17 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 188,700 |
| 2024-01-16 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 281,100 |
| 2024-01-15 | 135.00 | 137.00 | 133.00 | 136.00 | 136.00 | 108,500 |
| 2024-01-12 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 22,200 |
| 2024-01-11 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 32,300 |
| 2024-01-10 | 136.00 | 143.00 | 135.00 | 138.00 | 138.00 | 49,700 |
| 2024-01-09 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | 74,100 |
| 2024-01-08 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | 77,300 |
| 2024-01-05 | 135.00 | 145.00 | 135.00 | 138.00 | 138.00 | 157,900 |
| 2024-01-04 | 139.00 | 140.00 | 134.00 | 136.00 | 136.00 | 435,700 |
| 2024-01-03 | 135.00 | 141.00 | 134.00 | 139.00 | 139.00 | 113,000 |
| 2024-01-02 | 135.00 | 137.00 | 130.00 | 135.00 | 135.00 | 282,600 |
| 2023-12-29 | 139.00 | 140.00 | 134.00 | 135.00 | 135.00 | 156,400 |
| 2023-12-28 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 6,800 |
| 2023-12-27 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 24,600 |
| 2023-12-22 | 148.00 | 148.00 | 137.00 | 137.00 | 137.00 | 64,000 |
| 2023-12-21 | 145.00 | 145.00 | 138.00 | 139.00 | 139.00 | 354,600 |
| 2023-12-20 | 149.00 | 149.00 | 140.00 | 145.00 | 145.00 | 60,300 |
| 2023-12-19 | 145.00 | 150.00 | 143.00 | 148.00 | 148.00 | 79,700 |
| 2023-12-18 | 142.00 | 150.00 | 139.00 | 145.00 | 145.00 | 121,100 |
| 2023-12-15 | 146.00 | 148.00 | 140.00 | 141.00 | 141.00 | 90,100 |
| 2023-12-14 | 141.00 | 160.00 | 141.00 | 146.00 | 146.00 | 601,700 |
| 2023-12-13 | 137.00 | 141.00 | 134.00 | 141.00 | 141.00 | 205,100 |
| 2023-12-12 | 146.00 | 148.00 | 134.00 | 137.00 | 137.00 | 187,300 |
| 2023-12-11 | 156.00 | 156.00 | 142.00 | 146.00 | 146.00 | 281,800 |
| 2023-12-08 | 152.00 | 156.00 | 150.00 | 155.00 | 155.00 | 212,900 |
| 2023-12-07 | 158.00 | 158.00 | 151.00 | 151.00 | 151.00 | 119,600 |
| 2023-12-06 | 154.00 | 160.00 | 154.00 | 156.00 | 156.00 | 93,200 |
| 2023-12-05 | 156.00 | 160.00 | 154.00 | 154.00 | 154.00 | 110,500 |
| 2023-12-04 | 159.00 | 163.00 | 156.00 | 156.00 | 156.00 | 141,500 |
| 2023-12-01 | 155.00 | 165.00 | 154.00 | 158.00 | 158.00 | 1,000,000 |
| 2023-11-30 | 153.00 | 159.00 | 152.00 | 154.00 | 154.00 | 227,000 |
| 2023-11-29 | 153.00 | 156.00 | 152.00 | 152.00 | 152.00 | 139,200 |
| 2023-11-28 | 153.00 | 155.00 | 152.00 | 152.00 | 152.00 | 60,100 |
| 2023-11-27 | 157.00 | 159.00 | 152.00 | 152.00 | 152.00 | 322,800 |
| 2023-11-24 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 111,800 |
| 2023-11-23 | 161.00 | 162.00 | 157.00 | 158.00 | 158.00 | 180,600 |
| 2023-11-22 | 153.00 | 172.00 | 153.00 | 162.00 | 162.00 | 1,496,600 |
| 2023-11-21 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | 135,300 |
| 2023-11-20 | 156.00 | 156.00 | 150.00 | 154.00 | 154.00 | 110,200 |
| 2023-11-17 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 2,500 |
| 2023-11-16 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | 67,800 |
| 2023-11-15 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | 216,700 |
| 2023-11-14 | 157.00 | 159.00 | 154.00 | 154.00 | 154.00 | 226,900 |
| 2023-11-13 | 158.00 | 166.00 | 156.00 | 156.00 | 156.00 | 415,100 |
| 2023-11-10 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 92,300 |
| 2023-11-09 | 158.00 | 165.00 | 158.00 | 158.00 | 158.00 | 215,200 |
| 2023-11-08 | 159.00 | 161.00 | 157.00 | 158.00 | 158.00 | 52,700 |
| 2023-11-07 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | 20,100 |
| 2023-11-06 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 206,500 |
| 2023-11-03 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 48,400 |
| 2023-11-02 | 162.00 | 168.00 | 160.00 | 161.00 | 161.00 | 36,200 |
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.