Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,345.00 | 1,410.00 | 1,285.00 | 1,385.00 | 1,385.00 | 128,400 |
| 2026-05-04 | 1,300.00 | 1,420.00 | 1,260.00 | 1,310.00 | 1,310.00 | 159,800 |
| 2026-05-01 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2026-04-30 | 1,330.00 | 1,330.00 | 1,230.00 | 1,295.00 | 1,295.00 | 66,800 |
| 2026-04-29 | 1,295.00 | 1,325.00 | 1,265.00 | 1,295.00 | 1,295.00 | 82,000 |
| 2026-04-28 | 1,250.00 | 1,330.00 | 1,250.00 | 1,290.00 | 1,290.00 | 79,000 |
| 2026-04-27 | 1,330.00 | 1,360.00 | 1,300.00 | 1,305.00 | 1,305.00 | 91,600 |
| 2026-04-24 | 1,350.00 | 1,360.00 | 1,250.00 | 1,325.00 | 1,325.00 | 127,500 |
| 2026-04-23 | 1,340.00 | 1,425.00 | 1,315.00 | 1,350.00 | 1,350.00 | 130,100 |
| 2026-04-22 | 1,340.00 | 1,445.00 | 1,320.00 | 1,340.00 | 1,340.00 | 361,600 |
| 2026-04-21 | 1,295.00 | 1,395.00 | 1,270.00 | 1,330.00 | 1,330.00 | 154,500 |
| 2026-04-20 | 1,250.00 | 1,350.00 | 1,175.00 | 1,300.00 | 1,300.00 | 172,200 |
| 2026-04-17 | 1,195.00 | 1,250.00 | 1,150.00 | 1,205.00 | 1,205.00 | 190,200 |
| 2026-04-16 | 1,190.00 | 1,260.00 | 1,170.00 | 1,195.00 | 1,195.00 | 319,100 |
| 2026-04-15 | 1,170.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1,200.00 | 375,100 |
| 2026-04-14 | 1,170.00 | 1,200.00 | 1,130.00 | 1,170.00 | 1,170.00 | 380,400 |
| 2026-04-13 | 1,180.00 | 1,210.00 | 1,120.00 | 1,130.00 | 1,130.00 | 295,900 |
| 2026-04-10 | 1,125.00 | 1,150.00 | 1,115.00 | 1,145.00 | 1,145.00 | 32,800 |
| 2026-04-09 | 1,180.00 | 1,180.00 | 1,120.00 | 1,125.00 | 1,125.00 | 280,500 |
| 2026-04-08 | 1,125.00 | 1,185.00 | 1,125.00 | 1,180.00 | 1,180.00 | 30,100 |
| 2026-04-07 | 1,160.00 | 1,200.00 | 1,125.00 | 1,125.00 | 1,125.00 | 29,400 |
| 2026-04-06 | 1,160.00 | 1,455.00 | 1,150.00 | 1,160.00 | 1,160.00 | 187,600 |
| 2026-04-02 | 1,140.00 | 1,230.00 | 1,140.00 | 1,175.00 | 1,175.00 | 73,400 |
| 2026-04-01 | 1,195.00 | 1,230.00 | 1,150.00 | 1,170.00 | 1,170.00 | 27,500 |
| 2026-03-31 | 1,240.00 | 1,240.00 | 1,115.00 | 1,200.00 | 1,200.00 | 58,400 |
| 2026-03-30 | 1,225.00 | 1,245.00 | 1,130.00 | 1,190.00 | 1,190.00 | 27,500 |
| 2026-03-27 | 1,145.00 | 1,235.00 | 1,125.00 | 1,190.00 | 1,190.00 | 346,600 |
| 2026-03-26 | 1,110.00 | 1,235.00 | 1,095.00 | 1,145.00 | 1,145.00 | 218,200 |
| 2026-03-25 | 1,050.00 | 1,200.00 | 1,035.00 | 1,090.00 | 1,090.00 | 182,200 |
| 2026-03-17 | 1,070.00 | 1,275.00 | 1,025.00 | 1,035.00 | 1,035.00 | 556,100 |
| 2026-03-16 | 1,185.00 | 1,185.00 | 1,010.00 | 1,020.00 | 1,020.00 | 381,400 |
| 2026-03-13 | 1,390.00 | 1,390.00 | 1,185.00 | 1,185.00 | 1,185.00 | 202,000 |
| 2026-03-12 | 1,395.00 | 1,435.00 | 1,310.00 | 1,390.00 | 1,390.00 | 626,800 |
| 2026-03-11 | 1,425.00 | 1,425.00 | 1,370.00 | 1,395.00 | 1,395.00 | 100,600 |
| 2026-03-10 | 1,405.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,400.00 | 41,800 |
| 2026-03-09 | 1,350.00 | 1,455.00 | 1,350.00 | 1,405.00 | 1,405.00 | 39,900 |
| 2026-03-06 | 1,475.00 | 1,475.00 | 1,400.00 | 1,455.00 | 1,455.00 | 50,900 |
| 2026-03-05 | 1,485.00 | 1,495.00 | 1,400.00 | 1,475.00 | 1,475.00 | 51,400 |
| 2026-03-04 | 1,530.00 | 1,600.00 | 1,370.00 | 1,485.00 | 1,485.00 | 341,600 |
| 2026-03-03 | 1,510.00 | 1,510.00 | 1,415.00 | 1,490.00 | 1,490.00 | 57,900 |
| 2026-03-02 | 1,420.00 | 1,600.00 | 1,370.00 | 1,525.00 | 1,525.00 | 237,700 |
| 2026-02-27 | 1,500.00 | 1,700.00 | 1,500.00 | 1,555.00 | 1,555.00 | 38,900 |
| 2026-02-26 | 1,615.00 | 1,700.00 | 1,510.00 | 1,520.00 | 1,520.00 | 114,800 |
| 2026-02-25 | 1,500.00 | 1,625.00 | 1,500.00 | 1,615.00 | 1,615.00 | 88,100 |
| 2026-02-24 | 1,645.00 | 1,870.00 | 1,600.00 | 1,625.00 | 1,625.00 | 168,000 |
| 2026-02-23 | 1,560.00 | 1,660.00 | 1,500.00 | 1,645.00 | 1,645.00 | 255,800 |
| 2026-02-20 | 1,685.00 | 1,700.00 | 1,640.00 | 1,685.00 | 1,685.00 | 78,300 |
| 2026-02-19 | 1,755.00 | 1,770.00 | 1,680.00 | 1,700.00 | 1,700.00 | 148,700 |
| 2026-02-18 | 1,765.00 | 1,775.00 | 1,725.00 | 1,755.00 | 1,755.00 | 88,300 |
| 2026-02-13 | 1,705.00 | 1,775.00 | 1,685.00 | 1,765.00 | 1,765.00 | 123,200 |
| 2026-02-12 | 1,785.00 | 1,785.00 | 1,700.00 | 1,710.00 | 1,710.00 | 62,400 |
| 2026-02-11 | 1,725.00 | 1,765.00 | 1,690.00 | 1,750.00 | 1,750.00 | 180,000 |
| 2026-02-10 | 1,680.00 | 1,740.00 | 1,620.00 | 1,695.00 | 1,695.00 | 42,900 |
| 2026-02-09 | 1,585.00 | 1,790.00 | 1,545.00 | 1,680.00 | 1,680.00 | 111,300 |
| 2026-02-06 | 1,560.00 | 1,710.00 | 1,500.00 | 1,585.00 | 1,585.00 | 107,700 |
| 2026-02-05 | 1,635.00 | 1,695.00 | 1,545.00 | 1,625.00 | 1,625.00 | 180,500 |
| 2026-02-04 | 1,625.00 | 1,775.00 | 1,560.00 | 1,640.00 | 1,640.00 | 394,900 |
| 2026-02-03 | 1,395.00 | 1,680.00 | 1,340.00 | 1,620.00 | 1,620.00 | 763,500 |
| 2026-02-02 | 1,570.00 | 1,570.00 | 1,360.00 | 1,395.00 | 1,395.00 | 128,100 |
| 2026-01-30 | 1,415.00 | 1,590.00 | 1,380.00 | 1,575.00 | 1,575.00 | 163,300 |
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.