Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 165.00 | 167.00 | 164.00 | 167.00 | 167.00 | 211,000 |
| 2023-08-07 | 166.00 | 169.00 | 164.00 | 165.00 | 165.00 | 374,000 |
| 2023-08-04 | 168.00 | 172.00 | 166.00 | 167.00 | 167.00 | 214,400 |
| 2023-08-03 | 167.00 | 177.00 | 166.00 | 169.00 | 169.00 | 618,200 |
| 2023-08-02 | 171.00 | 172.00 | 167.00 | 167.00 | 167.00 | 200,000 |
| 2023-08-01 | 174.00 | 176.00 | 170.00 | 170.00 | 170.00 | 158,400 |
| 2023-07-31 | 176.00 | 180.00 | 169.00 | 173.00 | 173.00 | 730,800 |
| 2023-07-28 | 174.00 | 185.00 | 173.00 | 174.00 | 174.00 | 384,400 |
| 2023-07-27 | 174.00 | 180.00 | 172.00 | 175.00 | 175.00 | 221,200 |
| 2023-07-26 | 180.00 | 180.00 | 171.00 | 175.00 | 175.00 | 316,500 |
| 2023-07-25 | 172.00 | 192.00 | 172.00 | 180.00 | 180.00 | 2,267,800 |
| 2023-07-24 | 172.00 | 173.00 | 168.00 | 171.00 | 171.00 | 189,200 |
| 2023-07-21 | 176.00 | 176.00 | 169.00 | 173.00 | 173.00 | 195,300 |
| 2023-07-20 | 180.00 | 184.00 | 168.00 | 172.00 | 172.00 | 355,100 |
| 2023-07-18 | 186.00 | 188.00 | 177.00 | 178.00 | 178.00 | 224,400 |
| 2023-07-17 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | 266,700 |
| 2023-07-14 | 192.00 | 194.00 | 187.00 | 190.00 | 190.00 | 376,100 |
| 2023-07-13 | 186.00 | 198.00 | 181.00 | 190.00 | 190.00 | 706,500 |
| 2023-07-12 | 190.00 | 191.00 | 178.00 | 187.00 | 187.00 | 635,400 |
| 2023-07-11 | 190.00 | 195.00 | 186.00 | 190.00 | 190.00 | 862,400 |
| 2023-07-10 | 204.00 | 210.00 | 182.00 | 190.00 | 190.00 | 2,278,300 |
| 2023-07-07 | 214.00 | 216.00 | 200.00 | 202.00 | 202.00 | 886,700 |
| 2023-07-06 | 234.00 | 234.00 | 199.00 | 214.00 | 214.00 | 3,892,000 |
| 2023-07-05 | 208.00 | 248.00 | 208.00 | 234.00 | 234.00 | 14,716,600 |
| 2023-07-04 | 162.00 | 208.00 | 162.00 | 208.00 | 208.00 | 17,054,400 |
| 2023-07-03 | 145.00 | 156.00 | 145.00 | 155.00 | 155.00 | 1,751,800 |
| 2023-06-27 | 148.00 | 150.00 | 144.00 | 144.00 | 144.00 | 498,200 |
| 2023-06-26 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 33,700 |
| 2023-06-23 | 148.00 | 150.00 | 148.00 | 148.00 | 148.00 | 51,400 |
| 2023-06-22 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | 116,400 |
| 2023-06-21 | 150.00 | 153.00 | 148.00 | 149.00 | 149.00 | 221,000 |
| 2023-06-20 | 152.00 | 153.00 | 148.00 | 150.00 | 150.00 | 499,600 |
| 2023-06-19 | 149.00 | 154.00 | 148.00 | 149.00 | 149.00 | 232,200 |
| 2023-06-16 | 149.00 | 151.00 | 149.00 | 149.00 | 149.00 | 202,600 |
| 2023-06-15 | 150.00 | 153.00 | 150.00 | 150.00 | 150.00 | 144,600 |
| 2023-06-14 | 152.00 | 154.00 | 149.00 | 150.00 | 150.00 | 207,400 |
| 2023-06-13 | 152.00 | 154.00 | 148.00 | 151.00 | 151.00 | 279,600 |
| 2023-06-12 | 150.00 | 155.00 | 150.00 | 152.00 | 152.00 | 267,000 |
| 2023-06-09 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | 360,300 |
| 2023-06-08 | 153.00 | 154.00 | 149.00 | 150.00 | 150.00 | 319,600 |
| 2023-06-07 | 148.00 | 153.00 | 148.00 | 151.00 | 151.00 | 238,200 |
| 2023-06-06 | 148.00 | 154.00 | 148.00 | 149.00 | 149.00 | 145,700 |
| 2023-06-05 | 147.00 | 151.00 | 147.00 | 148.00 | 148.00 | 546,700 |
| 2023-05-31 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | 345,600 |
| 2023-05-30 | 154.00 | 156.00 | 149.00 | 149.00 | 149.00 | 315,500 |
| 2023-05-29 | 149.00 | 157.00 | 148.00 | 154.00 | 154.00 | 1,051,500 |
| 2023-05-26 | 151.00 | 154.00 | 147.00 | 149.00 | 149.00 | 520,600 |
| 2023-05-25 | 152.00 | 153.00 | 148.00 | 150.00 | 150.00 | 1,099,800 |
| 2023-05-24 | 157.00 | 157.00 | 151.00 | 153.00 | 153.00 | 936,700 |
| 2023-05-23 | 146.00 | 191.00 | 146.00 | 157.00 | 157.00 | 50,124,200 |
| 2023-05-22 | 148.00 | 157.00 | 146.00 | 146.00 | 146.00 | 374,700 |
| 2023-05-19 | 150.00 | 154.00 | 148.00 | 148.00 | 148.00 | 527,500 |
| 2023-05-17 | 150.00 | 183.00 | 149.00 | 150.00 | 150.00 | 15,701,600 |
| 2023-05-16 | 157.00 | 158.00 | 150.00 | 150.00 | 150.00 | 436,200 |
| 2023-05-15 | 159.00 | 161.00 | 153.00 | 157.00 | 157.00 | 379,700 |
| 2023-05-12 | 158.00 | 164.00 | 158.00 | 159.00 | 159.00 | 207,600 |
| 2023-05-11 | 163.00 | 168.00 | 158.00 | 158.00 | 158.00 | 258,800 |
| 2023-05-10 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 535,600 |
| 2023-05-09 | 162.00 | 171.00 | 160.00 | 164.00 | 164.00 | 1,082,000 |
| 2023-05-08 | 167.00 | 167.00 | 160.00 | 162.00 | 162.00 | 284,500 |
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.