Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 284.00 | 286.00 | 276.00 | 282.00 | 282.00 | 629,300 |
| 2022-08-10 | 280.00 | 294.00 | 278.00 | 278.00 | 278.00 | 1,200,600 |
| 2022-08-09 | 278.00 | 282.00 | 272.00 | 280.00 | 280.00 | 765,200 |
| 2022-08-08 | 286.00 | 292.00 | 272.00 | 278.00 | 278.00 | 2,206,300 |
| 2022-08-05 | 298.00 | 300.00 | 286.00 | 286.00 | 286.00 | 1,086,900 |
| 2022-08-04 | 320.00 | 320.00 | 300.00 | 300.00 | 300.00 | 6,337,100 |
| 2022-08-03 | 396.00 | 396.00 | 306.00 | 322.00 | 322.00 | 4,163,400 |
| 2022-08-02 | 300.00 | 318.00 | 292.00 | 318.00 | 318.00 | 8,434,300 |
| 2022-08-01 | 282.00 | 300.00 | 274.00 | 298.00 | 298.00 | 4,846,900 |
| 2022-07-29 | 284.00 | 290.00 | 280.00 | 282.00 | 282.00 | 574,300 |
| 2022-07-28 | 284.00 | 288.00 | 282.00 | 284.00 | 284.00 | 843,000 |
| 2022-07-27 | 300.00 | 302.00 | 280.00 | 284.00 | 284.00 | 2,186,000 |
| 2022-07-26 | 288.00 | 302.00 | 284.00 | 298.00 | 298.00 | 5,048,400 |
| 2022-07-25 | 288.00 | 292.00 | 282.00 | 284.00 | 284.00 | 517,800 |
| 2022-07-22 | 284.00 | 292.00 | 284.00 | 286.00 | 286.00 | 802,600 |
| 2022-07-21 | 284.00 | 292.00 | 282.00 | 284.00 | 284.00 | 1,472,200 |
| 2022-07-20 | 288.00 | 296.00 | 280.00 | 290.00 | 290.00 | 2,081,400 |
| 2022-07-19 | 290.00 | 292.00 | 278.00 | 284.00 | 284.00 | 1,326,100 |
| 2022-07-18 | 340.00 | 340.00 | 292.00 | 292.00 | 292.00 | 6,764,800 |
| 2022-07-15 | 298.00 | 312.00 | 292.00 | 308.00 | 308.00 | 15,934,500 |
| 2022-07-14 | 266.00 | 310.00 | 264.00 | 296.00 | 296.00 | 20,626,300 |
| 2022-07-13 | 260.00 | 270.00 | 260.00 | 262.00 | 262.00 | 1,659,800 |
| 2022-07-12 | 260.00 | 274.00 | 258.00 | 258.00 | 258.00 | 4,283,400 |
| 2022-07-11 | 260.00 | 266.00 | 258.00 | 258.00 | 258.00 | 892,100 |
| 2022-07-08 | 250.00 | 266.00 | 250.00 | 260.00 | 260.00 | 893,600 |
| 2022-07-07 | 260.00 | 268.00 | 256.00 | 256.00 | 256.00 | 1,072,700 |
| 2022-07-06 | 254.00 | 262.00 | 254.00 | 256.00 | 256.00 | 643,500 |
| 2022-07-05 | 254.00 | 316.00 | 244.00 | 254.00 | 254.00 | 7,058,000 |
| 2022-07-04 | 268.00 | 272.00 | 250.00 | 254.00 | 254.00 | 2,420,200 |
| 2022-07-01 | 278.00 | 286.00 | 256.00 | 268.00 | 268.00 | 4,658,800 |
| 2022-06-30 | 264.00 | 274.00 | 258.00 | 268.00 | 268.00 | 2,596,100 |
| 2022-06-29 | 260.00 | 276.00 | 260.00 | 262.00 | 262.00 | 2,184,000 |
| 2022-06-28 | 270.00 | 302.00 | 254.00 | 260.00 | 260.00 | 9,995,500 |
| 2022-06-27 | 248.00 | 282.00 | 240.00 | 264.00 | 264.00 | 5,740,600 |
| 2022-06-24 | 252.00 | 274.00 | 238.00 | 248.00 | 248.00 | 1,953,100 |
| 2022-06-23 | 270.00 | 276.00 | 252.00 | 252.00 | 252.00 | 1,059,500 |
| 2022-06-22 | 290.00 | 316.00 | 266.00 | 270.00 | 270.00 | 17,685,300 |
| 2022-06-21 | 234.00 | 284.00 | 232.00 | 284.00 | 284.00 | 8,264,600 |
| 2022-06-20 | 236.00 | 236.00 | 224.00 | 228.00 | 228.00 | 657,800 |
| 2022-06-17 | 246.00 | 246.00 | 234.00 | 236.00 | 236.00 | 557,700 |
| 2022-06-16 | 250.00 | 260.00 | 244.00 | 246.00 | 246.00 | 284,400 |
| 2022-06-15 | 262.00 | 268.00 | 242.00 | 250.00 | 250.00 | 343,100 |
| 2022-06-14 | 268.00 | 274.00 | 260.00 | 260.00 | 260.00 | 638,700 |
| 2022-06-13 | 274.00 | 282.00 | 264.00 | 268.00 | 268.00 | 1,537,200 |
| 2022-06-10 | 274.00 | 284.00 | 272.00 | 274.00 | 274.00 | 1,045,200 |
| 2022-06-09 | 280.00 | 282.00 | 272.00 | 274.00 | 274.00 | 728,500 |
| 2022-06-08 | 276.00 | 290.00 | 276.00 | 280.00 | 280.00 | 1,525,800 |
| 2022-06-07 | 278.00 | 288.00 | 274.00 | 276.00 | 276.00 | 995,900 |
| 2022-06-06 | 280.00 | 290.00 | 272.00 | 278.00 | 278.00 | 1,085,800 |
| 2022-06-03 | 282.00 | 286.00 | 268.00 | 280.00 | 280.00 | 444,500 |
| 2022-06-02 | 290.00 | 292.00 | 278.00 | 282.00 | 282.00 | 1,247,700 |
| 2022-05-31 | 276.00 | 304.00 | 276.00 | 290.00 | 290.00 | 4,401,800 |
| 2022-05-30 | 282.00 | 294.00 | 272.00 | 276.00 | 276.00 | 1,549,700 |
| 2022-05-27 | 274.00 | 300.00 | 272.00 | 280.00 | 280.00 | 2,277,700 |
| 2022-05-25 | 292.00 | 292.00 | 270.00 | 274.00 | 274.00 | 1,157,000 |
| 2022-05-24 | 288.00 | 308.00 | 274.00 | 290.00 | 290.00 | 2,123,300 |
| 2022-05-23 | 310.00 | 316.00 | 288.00 | 288.00 | 288.00 | 3,821,500 |
| 2022-05-20 | 306.00 | 344.00 | 294.00 | 308.00 | 308.00 | 5,911,900 |
| 2022-05-19 | 336.00 | 382.00 | 304.00 | 304.00 | 304.00 | 30,609,500 |
| 2022-05-18 | 280.00 | 326.00 | 274.00 | 326.00 | 326.00 | 12,603,900 |
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.