Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 166.00 | 171.00 | 166.00 | 168.00 | 168.00 | 142,100 |
| 2023-05-03 | 171.00 | 176.00 | 167.00 | 167.00 | 167.00 | 380,200 |
| 2023-05-02 | 175.00 | 182.00 | 167.00 | 171.00 | 171.00 | 994,300 |
| 2023-04-28 | 188.00 | 188.00 | 179.00 | 179.00 | 179.00 | 1,758,700 |
| 2023-04-27 | 206.00 | 206.00 | 192.00 | 192.00 | 192.00 | 4,910,400 |
| 2023-04-26 | 188.00 | 210.00 | 177.00 | 206.00 | 206.00 | 25,061,400 |
| 2023-04-18 | 160.00 | 190.00 | 148.00 | 188.00 | 188.00 | 8,101,700 |
| 2023-04-17 | 167.00 | 168.00 | 156.00 | 157.00 | 157.00 | 691,800 |
| 2023-04-14 | 167.00 | 169.00 | 164.00 | 167.00 | 167.00 | 152,400 |
| 2023-04-13 | 172.00 | 173.00 | 166.00 | 166.00 | 166.00 | 126,500 |
| 2023-04-12 | 166.00 | 179.00 | 164.00 | 172.00 | 172.00 | 395,200 |
| 2023-04-11 | 171.00 | 171.00 | 165.00 | 166.00 | 166.00 | 268,600 |
| 2023-04-10 | 173.00 | 174.00 | 169.00 | 171.00 | 171.00 | 323,600 |
| 2023-04-06 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | 171,900 |
| 2023-04-05 | 180.00 | 180.00 | 170.00 | 175.00 | 175.00 | 632,500 |
| 2023-04-04 | 180.00 | 182.00 | 177.00 | 179.00 | 179.00 | 481,400 |
| 2023-04-03 | 179.00 | 184.00 | 179.00 | 180.00 | 180.00 | 209,500 |
| 2023-03-31 | 175.00 | 190.00 | 175.00 | 179.00 | 179.00 | 3,225,100 |
| 2023-03-30 | 174.00 | 178.00 | 173.00 | 174.00 | 174.00 | 339,400 |
| 2023-03-29 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 136,300 |
| 2023-03-28 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | 616,600 |
| 2023-03-27 | 178.00 | 190.00 | 172.00 | 175.00 | 175.00 | 1,044,800 |
| 2023-03-24 | 180.00 | 188.00 | 176.00 | 178.00 | 178.00 | 456,100 |
| 2023-03-21 | 180.00 | 190.00 | 177.00 | 183.00 | 183.00 | 253,500 |
| 2023-03-20 | 188.00 | 193.00 | 177.00 | 180.00 | 180.00 | 504,700 |
| 2023-03-17 | 185.00 | 200.00 | 175.00 | 189.00 | 189.00 | 5,448,000 |
| 2023-03-16 | 196.00 | 196.00 | 183.00 | 188.00 | 188.00 | 902,600 |
| 2023-03-15 | 210.00 | 216.00 | 196.00 | 196.00 | 196.00 | 2,146,000 |
| 2023-03-14 | 187.00 | 222.00 | 180.00 | 210.00 | 210.00 | 10,915,200 |
| 2023-03-13 | 198.00 | 198.00 | 185.00 | 189.00 | 189.00 | 776,700 |
| 2023-03-10 | 200.00 | 202.00 | 198.00 | 198.00 | 198.00 | 221,400 |
| 2023-03-09 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | 281,700 |
| 2023-03-08 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | 846,600 |
| 2023-03-07 | 214.00 | 218.00 | 206.00 | 210.00 | 210.00 | 361,800 |
| 2023-03-06 | 214.00 | 220.00 | 214.00 | 214.00 | 214.00 | 171,600 |
| 2023-03-03 | 224.00 | 230.00 | 212.00 | 214.00 | 214.00 | 544,700 |
| 2023-03-02 | 222.00 | 228.00 | 222.00 | 222.00 | 222.00 | 385,800 |
| 2023-03-01 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 265,700 |
| 2023-02-28 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 245,500 |
| 2023-02-27 | 230.00 | 236.00 | 228.00 | 228.00 | 228.00 | 484,600 |
| 2023-02-24 | 230.00 | 236.00 | 226.00 | 230.00 | 230.00 | 778,900 |
| 2023-02-23 | 224.00 | 234.00 | 220.00 | 234.00 | 234.00 | 1,353,700 |
| 2023-02-22 | 240.00 | 240.00 | 224.00 | 224.00 | 224.00 | 1,538,700 |
| 2023-02-21 | 230.00 | 244.00 | 226.00 | 240.00 | 240.00 | 2,636,900 |
| 2023-02-20 | 228.00 | 238.00 | 226.00 | 230.00 | 230.00 | 859,400 |
| 2023-02-17 | 226.00 | 234.00 | 226.00 | 228.00 | 228.00 | 606,600 |
| 2023-02-16 | 224.00 | 236.00 | 224.00 | 228.00 | 228.00 | 2,112,500 |
| 2023-02-15 | 320.00 | 320.00 | 240.00 | 240.00 | 240.00 | 5,961,500 |
| 2023-02-14 | 234.00 | 260.00 | 232.00 | 256.00 | 256.00 | 18,886,000 |
| 2023-02-13 | 238.00 | 240.00 | 232.00 | 232.00 | 232.00 | 347,100 |
| 2023-02-10 | 246.00 | 254.00 | 234.00 | 238.00 | 238.00 | 1,120,800 |
| 2023-02-09 | 256.00 | 258.00 | 246.00 | 246.00 | 246.00 | 1,295,900 |
| 2023-02-08 | 250.00 | 264.00 | 238.00 | 258.00 | 258.00 | 2,558,800 |
| 2023-02-07 | 264.00 | 272.00 | 250.00 | 250.00 | 250.00 | 2,081,700 |
| 2023-02-06 | 268.00 | 274.00 | 256.00 | 268.00 | 268.00 | 2,045,700 |
| 2023-02-03 | 262.00 | 286.00 | 250.00 | 268.00 | 268.00 | 2,577,800 |
| 2023-02-02 | 270.00 | 272.00 | 262.00 | 262.00 | 262.00 | 7,410,000 |
| 2023-02-01 | 274.00 | 280.00 | 258.00 | 280.00 | 280.00 | 10,362,700 |
| 2023-01-31 | 252.00 | 280.00 | 244.00 | 274.00 | 274.00 | 4,858,800 |
| 2023-01-30 | 224.00 | 256.00 | 224.00 | 252.00 | 252.00 | 6,361,800 |
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.