Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 162.00 | 172.00 | 161.00 | 161.00 | 161.00 | 386,400 |
| 2023-10-31 | 163.00 | 165.00 | 157.00 | 162.00 | 162.00 | 83,400 |
| 2023-10-30 | 164.00 | 167.00 | 160.00 | 165.00 | 165.00 | 184,300 |
| 2023-10-27 | 168.00 | 169.00 | 165.00 | 165.00 | 165.00 | 27,600 |
| 2023-10-26 | 166.00 | 168.00 | 162.00 | 168.00 | 168.00 | 214,700 |
| 2023-10-25 | 163.00 | 167.00 | 161.00 | 166.00 | 166.00 | 25,600 |
| 2023-10-24 | 163.00 | 168.00 | 162.00 | 162.00 | 162.00 | 54,900 |
| 2023-10-23 | 169.00 | 171.00 | 161.00 | 163.00 | 163.00 | 119,500 |
| 2023-10-20 | 164.00 | 173.00 | 164.00 | 168.00 | 168.00 | 83,200 |
| 2023-10-19 | 165.00 | 169.00 | 160.00 | 165.00 | 165.00 | 78,400 |
| 2023-10-18 | 170.00 | 180.00 | 159.00 | 165.00 | 165.00 | 375,100 |
| 2023-10-17 | 168.00 | 174.00 | 165.00 | 166.00 | 166.00 | 251,600 |
| 2023-10-16 | 170.00 | 172.00 | 165.00 | 168.00 | 168.00 | 163,700 |
| 2023-10-13 | 165.00 | 172.00 | 164.00 | 170.00 | 170.00 | 257,600 |
| 2023-10-12 | 169.00 | 173.00 | 166.00 | 166.00 | 166.00 | 340,000 |
| 2023-10-11 | 162.00 | 173.00 | 161.00 | 169.00 | 169.00 | 444,300 |
| 2023-10-10 | 165.00 | 168.00 | 162.00 | 163.00 | 163.00 | 33,400 |
| 2023-10-09 | 163.00 | 171.00 | 162.00 | 164.00 | 164.00 | 316,800 |
| 2023-10-06 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | 59,200 |
| 2023-10-05 | 163.00 | 163.00 | 161.00 | 163.00 | 163.00 | 35,000 |
| 2023-10-04 | 161.00 | 164.00 | 159.00 | 162.00 | 162.00 | 314,800 |
| 2023-10-03 | 159.00 | 169.00 | 159.00 | 161.00 | 161.00 | 401,800 |
| 2023-10-02 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | 27,700 |
| 2023-09-29 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | 13,500 |
| 2023-09-27 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | 20,200 |
| 2023-09-26 | 161.00 | 164.00 | 160.00 | 160.00 | 160.00 | 143,800 |
| 2023-09-25 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 210,200 |
| 2023-09-22 | 158.00 | 161.00 | 157.00 | 160.00 | 160.00 | 143,100 |
| 2023-09-21 | 159.00 | 160.00 | 155.00 | 156.00 | 156.00 | 50,900 |
| 2023-09-20 | 156.00 | 160.00 | 156.00 | 158.00 | 158.00 | 74,400 |
| 2023-09-19 | 160.00 | 171.00 | 155.00 | 156.00 | 156.00 | 718,800 |
| 2023-09-18 | 160.00 | 164.00 | 159.00 | 159.00 | 159.00 | 88,900 |
| 2023-09-15 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 19,400 |
| 2023-09-14 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | 194,300 |
| 2023-09-13 | 163.00 | 163.00 | 158.00 | 162.00 | 162.00 | 326,900 |
| 2023-09-12 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | 25,500 |
| 2023-09-11 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 119,900 |
| 2023-09-08 | 163.00 | 164.00 | 161.00 | 161.00 | 161.00 | 24,500 |
| 2023-09-07 | 161.00 | 164.00 | 161.00 | 163.00 | 163.00 | 90,200 |
| 2023-09-06 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | 38,300 |
| 2023-09-05 | 165.00 | 166.00 | 160.00 | 164.00 | 164.00 | 353,800 |
| 2023-09-04 | 163.00 | 168.00 | 160.00 | 166.00 | 166.00 | 52,500 |
| 2023-09-01 | 163.00 | 171.00 | 162.00 | 162.00 | 162.00 | 119,500 |
| 2023-08-31 | 166.00 | 168.00 | 162.00 | 162.00 | 162.00 | 100,000 |
| 2023-08-30 | 169.00 | 170.00 | 165.00 | 165.00 | 165.00 | 76,100 |
| 2023-08-29 | 167.00 | 170.00 | 167.00 | 169.00 | 169.00 | 167,400 |
| 2023-08-28 | 167.00 | 173.00 | 165.00 | 165.00 | 165.00 | 151,400 |
| 2023-08-25 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | 172,700 |
| 2023-08-24 | 164.00 | 167.00 | 164.00 | 165.00 | 165.00 | 18,100 |
| 2023-08-23 | 163.00 | 175.00 | 163.00 | 165.00 | 165.00 | 294,600 |
| 2023-08-22 | 161.00 | 167.00 | 160.00 | 161.00 | 161.00 | 157,400 |
| 2023-08-21 | 166.00 | 166.00 | 160.00 | 161.00 | 161.00 | 580,600 |
| 2023-08-18 | 165.00 | 180.00 | 165.00 | 167.00 | 167.00 | 353,200 |
| 2023-08-16 | 166.00 | 168.00 | 165.00 | 166.00 | 166.00 | 171,800 |
| 2023-08-15 | 172.00 | 173.00 | 160.00 | 166.00 | 166.00 | 262,000 |
| 2023-08-14 | 174.00 | 176.00 | 170.00 | 172.00 | 172.00 | 158,300 |
| 2023-08-11 | 171.00 | 184.00 | 169.00 | 174.00 | 174.00 | 2,085,800 |
| 2023-08-10 | 169.00 | 171.00 | 167.00 | 171.00 | 171.00 | 181,000 |
| 2023-08-09 | 168.00 | 170.00 | 166.00 | 169.00 | 169.00 | 61,000 |
| 2023-08-08 | 165.00 | 167.00 | 164.00 | 167.00 | 167.00 | 211,000 |
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.