Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,495.00 | 1,495.00 | 1,275.00 | 1,420.00 | 1,420.00 | 310,300 |
| 2026-01-28 | 1,500.00 | 1,585.00 | 1,340.00 | 1,495.00 | 1,495.00 | 440,600 |
| 2026-01-27 | 1,500.00 | 1,585.00 | 1,460.00 | 1,500.00 | 1,500.00 | 90,200 |
| 2026-01-26 | 1,560.00 | 1,615.00 | 1,425.00 | 1,500.00 | 1,500.00 | 343,900 |
| 2026-01-23 | 1,640.00 | 1,775.00 | 1,510.00 | 1,560.00 | 1,560.00 | 359,300 |
| 2026-01-22 | 1,725.00 | 1,725.00 | 1,660.00 | 1,680.00 | 1,680.00 | 71,900 |
| 2026-01-21 | 1,790.00 | 1,790.00 | 1,695.00 | 1,715.00 | 1,715.00 | 319,400 |
| 2026-01-20 | 1,745.00 | 1,755.00 | 1,685.00 | 1,725.00 | 1,725.00 | 452,600 |
| 2026-01-19 | 1,775.00 | 1,795.00 | 1,700.00 | 1,750.00 | 1,750.00 | 496,300 |
| 2026-01-16 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0 |
| 2026-01-15 | 1,805.00 | 1,850.00 | 1,735.00 | 1,775.00 | 1,775.00 | 312,800 |
| 2026-01-14 | 1,820.00 | 1,900.00 | 1,750.00 | 1,790.00 | 1,790.00 | 424,600 |
| 2026-01-13 | 1,785.00 | 1,830.00 | 1,705.00 | 1,790.00 | 1,790.00 | 274,200 |
| 2026-01-12 | 1,710.00 | 1,830.00 | 1,695.00 | 1,735.00 | 1,735.00 | 603,100 |
| 2026-01-09 | 1,760.00 | 1,795.00 | 1,700.00 | 1,710.00 | 1,710.00 | 60,300 |
| 2026-01-08 | 1,815.00 | 1,815.00 | 1,705.00 | 1,750.00 | 1,750.00 | 197,800 |
| 2026-01-07 | 1,710.00 | 1,870.00 | 1,710.00 | 1,795.00 | 1,795.00 | 565,400 |
| 2026-01-06 | 1,700.00 | 2,000.00 | 1,700.00 | 1,790.00 | 1,790.00 | 1,405,000 |
| 2026-01-05 | 1,700.00 | 1,750.00 | 1,660.00 | 1,670.00 | 1,670.00 | 312,800 |
| 2026-01-02 | 1,670.00 | 1,865.00 | 1,655.00 | 1,670.00 | 1,670.00 | 396,000 |
| 2026-01-01 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2025-12-31 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2025-12-30 | 1,700.00 | 1,700.00 | 1,625.00 | 1,680.00 | 1,680.00 | 416,900 |
| 2025-12-29 | 1,555.00 | 1,720.00 | 1,495.00 | 1,690.00 | 1,690.00 | 845,500 |
| 2025-12-26 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0 |
| 2025-12-25 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0 |
| 2025-12-24 | 1,540.00 | 1,615.00 | 1,485.00 | 1,510.00 | 1,510.00 | 853,200 |
| 2025-12-23 | 1,530.00 | 1,695.00 | 1,460.00 | 1,540.00 | 1,540.00 | 1,112,200 |
| 2025-12-22 | 1,695.00 | 1,695.00 | 1,495.00 | 1,530.00 | 1,530.00 | 1,490,900 |
| 2025-12-19 | 1,650.00 | 1,980.00 | 1,445.00 | 1,695.00 | 1,695.00 | 4,460,900 |
| 2025-12-18 | 1,310.00 | 1,585.00 | 1,305.00 | 1,585.00 | 1,585.00 | 3,056,000 |
| 2025-12-17 | 1,310.00 | 1,365.00 | 1,225.00 | 1,270.00 | 1,270.00 | 993,400 |
| 2025-12-16 | 1,260.00 | 1,385.00 | 1,200.00 | 1,330.00 | 1,330.00 | 1,453,500 |
| 2025-12-15 | 1,620.00 | 1,675.00 | 1,335.00 | 1,335.00 | 1,335.00 | 2,660,200 |
| 2025-12-12 | 1,565.00 | 1,565.00 | 1,370.00 | 1,565.00 | 1,565.00 | 6,596,500 |
| 2025-12-11 | 1,035.00 | 1,255.00 | 1,030.00 | 1,255.00 | 1,255.00 | 1,906,600 |
| 2025-12-10 | 1,015.00 | 1,035.00 | 985.00 | 1,005.00 | 1,005.00 | 338,300 |
| 2025-12-09 | 1,010.00 | 1,035.00 | 1,005.00 | 1,015.00 | 1,015.00 | 144,200 |
| 2025-12-08 | 1,045.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,025.00 | 98,500 |
| 2025-12-05 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 68,800 |
| 2025-12-04 | 1,015.00 | 1,045.00 | 1,000.00 | 1,020.00 | 1,020.00 | 85,900 |
| 2025-12-03 | 1,040.00 | 1,075.00 | 1,000.00 | 1,030.00 | 1,030.00 | 423,600 |
| 2025-12-02 | 1,040.00 | 1,060.00 | 1,010.00 | 1,030.00 | 1,030.00 | 120,500 |
| 2025-12-01 | 1,045.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,020.00 | 174,600 |
| 2025-11-28 | 1,045.00 | 1,060.00 | 1,000.00 | 1,025.00 | 1,025.00 | 133,000 |
| 2025-11-27 | 1,050.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | 115,000 |
| 2025-11-26 | 1,045.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 100,600 |
| 2025-11-25 | 1,110.00 | 1,110.00 | 990.00 | 1,045.00 | 1,045.00 | 385,500 |
| 2025-11-24 | 1,080.00 | 1,165.00 | 1,040.00 | 1,080.00 | 1,080.00 | 176,600 |
| 2025-11-21 | 1,070.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,085.00 | 38,000 |
| 2025-11-20 | 1,085.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,080.00 | 82,300 |
| 2025-11-19 | 1,065.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | 77,000 |
| 2025-11-18 | 1,125.00 | 1,125.00 | 1,030.00 | 1,060.00 | 1,060.00 | 245,200 |
| 2025-11-17 | 1,150.00 | 1,150.00 | 1,100.00 | 1,110.00 | 1,110.00 | 127,900 |
| 2025-11-14 | 1,105.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | 27,000 |
| 2025-11-13 | 1,130.00 | 1,130.00 | 1,090.00 | 1,120.00 | 1,120.00 | 57,000 |
| 2025-11-12 | 1,120.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,115.00 | 95,800 |
| 2025-11-11 | 1,140.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,120.00 | 121,000 |
| 2025-11-10 | 1,160.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,140.00 | 138,500 |
| 2025-11-07 | 1,175.00 | 1,175.00 | 1,080.00 | 1,140.00 | 1,140.00 | 123,900 |
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.