Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 224.00 | 256.00 | 224.00 | 252.00 | 252.00 | 6,361,800 |
| 2023-01-27 | 210.00 | 238.00 | 206.00 | 236.00 | 236.00 | 1,687,200 |
| 2023-01-26 | 198.00 | 210.00 | 195.00 | 210.00 | 210.00 | 639,300 |
| 2023-01-25 | 210.00 | 214.00 | 197.00 | 197.00 | 197.00 | 2,055,300 |
| 2023-01-24 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 397,700 |
| 2023-01-20 | 216.00 | 228.00 | 214.00 | 216.00 | 216.00 | 551,200 |
| 2023-01-19 | 218.00 | 222.00 | 212.00 | 216.00 | 216.00 | 518,200 |
| 2023-01-18 | 208.00 | 232.00 | 208.00 | 218.00 | 218.00 | 2,530,600 |
| 2023-01-17 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 164,700 |
| 2023-01-16 | 204.00 | 220.00 | 204.00 | 210.00 | 210.00 | 348,600 |
| 2023-01-13 | 210.00 | 220.00 | 206.00 | 206.00 | 206.00 | 168,900 |
| 2023-01-12 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 391,200 |
| 2023-01-11 | 222.00 | 222.00 | 214.00 | 218.00 | 218.00 | 58,200 |
| 2023-01-10 | 220.00 | 222.00 | 216.00 | 222.00 | 222.00 | 38,100 |
| 2023-01-09 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | 122,900 |
| 2023-01-06 | 222.00 | 224.00 | 216.00 | 222.00 | 222.00 | 170,900 |
| 2023-01-05 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 283,700 |
| 2023-01-04 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 60,000 |
| 2023-01-03 | 224.00 | 224.00 | 218.00 | 224.00 | 224.00 | 215,400 |
| 2023-01-02 | 220.00 | 226.00 | 218.00 | 224.00 | 224.00 | 82,600 |
| 2022-12-30 | 228.00 | 230.00 | 216.00 | 218.00 | 218.00 | 1,168,600 |
| 2022-12-29 | 228.00 | 230.00 | 224.00 | 230.00 | 230.00 | 274,700 |
| 2022-12-28 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 284,100 |
| 2022-12-27 | 230.00 | 238.00 | 228.00 | 232.00 | 232.00 | 409,000 |
| 2022-12-26 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 136,200 |
| 2022-12-23 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | 303,300 |
| 2022-12-22 | 228.00 | 240.00 | 228.00 | 234.00 | 234.00 | 316,600 |
| 2022-12-21 | 234.00 | 240.00 | 226.00 | 228.00 | 228.00 | 437,600 |
| 2022-12-20 | 240.00 | 246.00 | 232.00 | 232.00 | 232.00 | 236,500 |
| 2022-12-19 | 250.00 | 258.00 | 240.00 | 240.00 | 240.00 | 595,800 |
| 2022-12-16 | 226.00 | 256.00 | 226.00 | 248.00 | 248.00 | 4,295,300 |
| 2022-12-15 | 224.00 | 236.00 | 224.00 | 226.00 | 226.00 | 313,200 |
| 2022-12-14 | 224.00 | 230.00 | 224.00 | 224.00 | 224.00 | 70,500 |
| 2022-12-13 | 218.00 | 234.00 | 214.00 | 224.00 | 224.00 | 451,600 |
| 2022-12-12 | 224.00 | 230.00 | 218.00 | 218.00 | 218.00 | 160,500 |
| 2022-12-09 | 230.00 | 236.00 | 224.00 | 224.00 | 224.00 | 226,400 |
| 2022-12-08 | 230.00 | 242.00 | 226.00 | 226.00 | 226.00 | 447,500 |
| 2022-12-07 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | 388,900 |
| 2022-12-06 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 235,700 |
| 2022-12-05 | 244.00 | 246.00 | 240.00 | 246.00 | 246.00 | 184,100 |
| 2022-12-02 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 350,700 |
| 2022-12-01 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | 884,100 |
| 2022-11-30 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 252,200 |
| 2022-11-29 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 811,600 |
| 2022-11-28 | 244.00 | 250.00 | 244.00 | 246.00 | 246.00 | 390,600 |
| 2022-11-25 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 346,200 |
| 2022-11-24 | 248.00 | 258.00 | 244.00 | 244.00 | 244.00 | 1,441,200 |
| 2022-11-23 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 691,500 |
| 2022-11-22 | 248.00 | 252.00 | 244.00 | 246.00 | 246.00 | 161,100 |
| 2022-11-21 | 242.00 | 262.00 | 242.00 | 246.00 | 246.00 | 1,459,100 |
| 2022-11-18 | 242.00 | 246.00 | 242.00 | 242.00 | 242.00 | 190,800 |
| 2022-11-17 | 250.00 | 256.00 | 242.00 | 242.00 | 242.00 | 667,500 |
| 2022-11-16 | 242.00 | 254.00 | 242.00 | 250.00 | 250.00 | 444,400 |
| 2022-11-15 | 242.00 | 248.00 | 242.00 | 242.00 | 242.00 | 414,300 |
| 2022-11-14 | 248.00 | 254.00 | 244.00 | 248.00 | 248.00 | 646,900 |
| 2022-11-11 | 270.00 | 300.00 | 252.00 | 252.00 | 252.00 | 9,154,800 |
| 2022-11-10 | 242.00 | 270.00 | 240.00 | 270.00 | 270.00 | 4,696,600 |
| 2022-11-09 | 246.00 | 246.00 | 238.00 | 244.00 | 244.00 | 496,500 |
| 2022-11-08 | 244.00 | 248.00 | 240.00 | 244.00 | 244.00 | 256,800 |
| 2022-11-07 | 248.00 | 256.00 | 242.00 | 244.00 | 244.00 | 973,400 |
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.