Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,175.00 | 1,175.00 | 1,080.00 | 1,140.00 | 1,140.00 | 123,900 |
| 2025-11-06 | 1,155.00 | 1,165.00 | 1,140.00 | 1,160.00 | 1,160.00 | 92,200 |
| 2025-11-05 | 1,190.00 | 1,190.00 | 1,125.00 | 1,155.00 | 1,155.00 | 108,400 |
| 2025-11-04 | 1,240.00 | 1,260.00 | 1,155.00 | 1,190.00 | 1,190.00 | 312,800 |
| 2025-11-03 | 1,220.00 | 1,265.00 | 1,155.00 | 1,240.00 | 1,240.00 | 271,900 |
| 2025-10-31 | 1,215.00 | 1,220.00 | 1,185.00 | 1,220.00 | 1,220.00 | 180,000 |
| 2025-10-30 | 1,150.00 | 1,210.00 | 1,145.00 | 1,205.00 | 1,205.00 | 236,700 |
| 2025-10-29 | 1,155.00 | 1,195.00 | 1,130.00 | 1,150.00 | 1,150.00 | 156,200 |
| 2025-10-28 | 1,175.00 | 1,175.00 | 1,120.00 | 1,160.00 | 1,160.00 | 129,600 |
| 2025-10-27 | 1,155.00 | 1,285.00 | 1,105.00 | 1,170.00 | 1,170.00 | 902,300 |
| 2025-10-24 | 1,170.00 | 1,195.00 | 1,155.00 | 1,155.00 | 1,155.00 | 73,400 |
| 2025-10-23 | 1,145.00 | 1,200.00 | 1,145.00 | 1,170.00 | 1,170.00 | 255,500 |
| 2025-10-22 | 1,135.00 | 1,160.00 | 1,050.00 | 1,145.00 | 1,145.00 | 208,100 |
| 2025-10-21 | 1,120.00 | 1,170.00 | 1,095.00 | 1,135.00 | 1,135.00 | 131,200 |
| 2025-10-20 | 1,095.00 | 1,125.00 | 1,070.00 | 1,120.00 | 1,120.00 | 102,200 |
| 2025-10-17 | 1,075.00 | 1,115.00 | 1,040.00 | 1,050.00 | 1,050.00 | 124,800 |
| 2025-10-16 | 1,090.00 | 1,115.00 | 1,070.00 | 1,085.00 | 1,085.00 | 106,900 |
| 2025-10-15 | 1,100.00 | 1,135.00 | 1,090.00 | 1,090.00 | 1,090.00 | 294,200 |
| 2025-10-14 | 1,180.00 | 1,215.00 | 1,080.00 | 1,135.00 | 1,135.00 | 211,900 |
| 2025-10-13 | 1,140.00 | 1,235.00 | 1,085.00 | 1,140.00 | 1,140.00 | 568,500 |
| 2025-10-10 | 1,045.00 | 1,190.00 | 1,010.00 | 1,140.00 | 1,140.00 | 683,700 |
| 2025-10-09 | 1,045.00 | 1,235.00 | 1,010.00 | 1,060.00 | 1,060.00 | 668,800 |
| 2025-10-08 | 1,110.00 | 1,110.00 | 1,005.00 | 1,045.00 | 1,045.00 | 256,000 |
| 2025-10-07 | 1,005.00 | 1,110.00 | 1,005.00 | 1,055.00 | 1,055.00 | 645,500 |
| 2025-10-06 | 1,080.00 | 1,100.00 | 1,015.00 | 1,040.00 | 1,040.00 | 780,100 |
| 2025-10-03 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | 371,600 |
| 2025-10-02 | 1,170.00 | 1,175.00 | 1,100.00 | 1,120.00 | 1,120.00 | 527,700 |
| 2025-10-01 | 1,180.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 161,700 |
| 2025-09-30 | 1,225.00 | 1,225.00 | 1,175.00 | 1,175.00 | 1,175.00 | 138,500 |
| 2025-09-29 | 1,200.00 | 1,275.00 | 1,185.00 | 1,200.00 | 1,200.00 | 241,300 |
| 2025-09-26 | 1,200.00 | 1,240.00 | 1,175.00 | 1,200.00 | 1,200.00 | 105,700 |
| 2025-09-25 | 1,255.00 | 1,255.00 | 1,185.00 | 1,200.00 | 1,200.00 | 229,800 |
| 2025-09-24 | 1,245.00 | 1,295.00 | 1,185.00 | 1,255.00 | 1,255.00 | 296,000 |
| 2025-09-23 | 1,265.00 | 1,300.00 | 1,190.00 | 1,255.00 | 1,255.00 | 775,600 |
| 2025-09-22 | 1,300.00 | 1,305.00 | 1,225.00 | 1,270.00 | 1,270.00 | 433,100 |
| 2025-09-19 | 1,275.00 | 1,320.00 | 1,230.00 | 1,260.00 | 1,260.00 | 227,600 |
| 2025-09-18 | 1,215.00 | 1,400.00 | 1,190.00 | 1,260.00 | 1,260.00 | 1,951,600 |
| 2025-09-17 | 1,155.00 | 1,255.00 | 1,150.00 | 1,195.00 | 1,195.00 | 830,600 |
| 2025-09-16 | 1,160.00 | 1,165.00 | 1,150.00 | 1,150.00 | 1,150.00 | 160,800 |
| 2025-09-15 | 1,190.00 | 1,190.00 | 1,140.00 | 1,160.00 | 1,160.00 | 282,500 |
| 2025-09-12 | 1,180.00 | 1,195.00 | 1,150.00 | 1,165.00 | 1,165.00 | 476,700 |
| 2025-09-11 | 1,175.00 | 1,195.00 | 1,150.00 | 1,180.00 | 1,180.00 | 139,500 |
| 2025-09-10 | 1,170.00 | 1,200.00 | 1,140.00 | 1,175.00 | 1,175.00 | 149,600 |
| 2025-09-09 | 1,160.00 | 1,180.00 | 1,120.00 | 1,160.00 | 1,160.00 | 306,200 |
| 2025-09-08 | 1,200.00 | 1,230.00 | 1,130.00 | 1,160.00 | 1,160.00 | 297,100 |
| 2025-09-05 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-09-04 | 1,170.00 | 1,240.00 | 1,165.00 | 1,170.00 | 1,170.00 | 319,200 |
| 2025-09-03 | 1,175.00 | 1,200.00 | 1,165.00 | 1,170.00 | 1,170.00 | 240,300 |
| 2025-09-02 | 1,165.00 | 1,190.00 | 1,140.00 | 1,175.00 | 1,175.00 | 115,900 |
| 2025-09-01 | 1,150.00 | 1,195.00 | 1,125.00 | 1,165.00 | 1,165.00 | 366,300 |
| 2025-08-29 | 1,250.00 | 1,250.00 | 1,150.00 | 1,210.00 | 1,210.00 | 577,500 |
| 2025-08-28 | 1,175.00 | 1,260.00 | 1,175.00 | 1,210.00 | 1,210.00 | 612,800 |
| 2025-08-27 | 1,200.00 | 1,215.00 | 1,150.00 | 1,175.00 | 1,175.00 | 711,000 |
| 2025-08-26 | 1,205.00 | 1,240.00 | 1,160.00 | 1,200.00 | 1,200.00 | 698,800 |
| 2025-08-25 | 1,190.00 | 1,245.00 | 1,150.00 | 1,200.00 | 1,200.00 | 849,500 |
| 2025-08-22 | 1,205.00 | 1,205.00 | 1,160.00 | 1,190.00 | 1,190.00 | 553,900 |
| 2025-08-21 | 1,250.00 | 1,250.00 | 1,185.00 | 1,200.00 | 1,200.00 | 582,000 |
| 2025-08-20 | 1,240.00 | 1,255.00 | 1,185.00 | 1,250.00 | 1,250.00 | 580,900 |
| 2025-08-19 | 1,235.00 | 1,275.00 | 1,190.00 | 1,220.00 | 1,220.00 | 581,100 |
| 2025-08-18 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
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.