Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,280.00 | 1,330.00 | 1,135.00 | 1,230.00 | 1,230.00 | 1,458,100 |
| 2025-08-14 | 1,380.00 | 1,385.00 | 1,250.00 | 1,280.00 | 1,280.00 | 911,300 |
| 2025-08-13 | 1,390.00 | 1,600.00 | 1,340.00 | 1,370.00 | 1,370.00 | 1,064,400 |
| 2025-08-12 | 1,480.00 | 1,490.00 | 1,350.00 | 1,380.00 | 1,380.00 | 531,900 |
| 2025-08-11 | 1,475.00 | 1,595.00 | 1,445.00 | 1,455.00 | 1,455.00 | 759,300 |
| 2025-08-08 | 1,740.00 | 1,740.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,095,400 |
| 2025-08-07 | 1,605.00 | 1,880.00 | 1,550.00 | 1,720.00 | 1,720.00 | 5,725,900 |
| 2025-08-06 | 1,305.00 | 1,525.00 | 1,250.00 | 1,525.00 | 1,525.00 | 2,746,500 |
| 2025-08-05 | 1,180.00 | 1,270.00 | 1,175.00 | 1,220.00 | 1,220.00 | 133,200 |
| 2025-08-04 | 1,235.00 | 1,255.00 | 1,175.00 | 1,200.00 | 1,200.00 | 241,200 |
| 2025-08-01 | 1,170.00 | 1,255.00 | 1,170.00 | 1,235.00 | 1,235.00 | 195,800 |
| 2025-07-31 | 1,250.00 | 1,325.00 | 1,250.00 | 1,255.00 | 1,255.00 | 218,300 |
| 2025-07-30 | 1,345.00 | 1,345.00 | 1,260.00 | 1,295.00 | 1,295.00 | 142,500 |
| 2025-07-29 | 1,285.00 | 1,360.00 | 1,240.00 | 1,285.00 | 1,285.00 | 236,000 |
| 2025-07-28 | 1,260.00 | 1,380.00 | 1,255.00 | 1,260.00 | 1,260.00 | 230,100 |
| 2025-07-25 | 1,240.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,255.00 | 55,700 |
| 2025-07-24 | 1,250.00 | 1,270.00 | 1,230.00 | 1,240.00 | 1,240.00 | 440,700 |
| 2025-07-23 | 1,260.00 | 1,260.00 | 1,220.00 | 1,250.00 | 1,250.00 | 96,900 |
| 2025-07-22 | 1,270.00 | 1,320.00 | 1,235.00 | 1,235.00 | 1,235.00 | 181,100 |
| 2025-07-21 | 1,300.00 | 1,325.00 | 1,250.00 | 1,270.00 | 1,270.00 | 97,500 |
| 2025-07-18 | 1,370.00 | 1,410.00 | 1,260.00 | 1,300.00 | 1,300.00 | 266,900 |
| 2025-07-17 | 1,250.00 | 1,485.00 | 1,250.00 | 1,365.00 | 1,365.00 | 472,000 |
| 2025-07-16 | 1,255.00 | 1,265.00 | 1,235.00 | 1,250.00 | 1,250.00 | 36,100 |
| 2025-07-15 | 1,250.00 | 1,265.00 | 1,230.00 | 1,255.00 | 1,255.00 | 91,800 |
| 2025-07-14 | 1,245.00 | 1,280.00 | 1,245.00 | 1,250.00 | 1,250.00 | 216,800 |
| 2025-07-11 | 1,260.00 | 1,265.00 | 1,200.00 | 1,245.00 | 1,245.00 | 140,900 |
| 2025-07-10 | 1,260.00 | 1,300.00 | 1,210.00 | 1,270.00 | 1,270.00 | 166,100 |
| 2025-07-09 | 1,340.00 | 1,340.00 | 1,250.00 | 1,290.00 | 1,290.00 | 117,100 |
| 2025-07-08 | 1,290.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,250.00 | 155,400 |
| 2025-07-07 | 1,290.00 | 1,330.00 | 1,170.00 | 1,290.00 | 1,290.00 | 115,800 |
| 2025-07-04 | 1,300.00 | 1,335.00 | 1,275.00 | 1,320.00 | 1,320.00 | 120,700 |
| 2025-07-03 | 1,320.00 | 1,350.00 | 1,250.00 | 1,335.00 | 1,335.00 | 102,300 |
| 2025-07-02 | 1,340.00 | 1,420.00 | 1,310.00 | 1,320.00 | 1,320.00 | 128,200 |
| 2025-07-01 | 1,385.00 | 1,400.00 | 1,335.00 | 1,345.00 | 1,345.00 | 50,800 |
| 2025-06-30 | 1,420.00 | 1,420.00 | 1,355.00 | 1,360.00 | 1,360.00 | 51,900 |
| 2025-06-26 | 1,445.00 | 1,445.00 | 1,355.00 | 1,410.00 | 1,410.00 | 84,100 |
| 2025-06-25 | 1,360.00 | 1,470.00 | 1,360.00 | 1,410.00 | 1,410.00 | 96,800 |
| 2025-06-24 | 1,340.00 | 1,475.00 | 1,335.00 | 1,350.00 | 1,350.00 | 153,300 |
| 2025-06-23 | 1,275.00 | 1,335.00 | 1,120.00 | 1,335.00 | 1,335.00 | 451,000 |
| 2025-06-20 | 1,345.00 | 1,350.00 | 1,150.00 | 1,305.00 | 1,305.00 | 520,300 |
| 2025-06-19 | 1,450.00 | 1,450.00 | 1,240.00 | 1,350.00 | 1,350.00 | 716,200 |
| 2025-06-18 | 1,470.00 | 1,500.00 | 1,435.00 | 1,455.00 | 1,455.00 | 206,900 |
| 2025-06-17 | 1,495.00 | 1,525.00 | 1,450.00 | 1,470.00 | 1,470.00 | 262,600 |
| 2025-06-16 | 1,545.00 | 1,565.00 | 1,475.00 | 1,495.00 | 1,495.00 | 597,000 |
| 2025-06-13 | 1,550.00 | 1,565.00 | 1,515.00 | 1,545.00 | 1,545.00 | 183,300 |
| 2025-06-12 | 1,605.00 | 1,615.00 | 1,550.00 | 1,570.00 | 1,570.00 | 240,200 |
| 2025-06-11 | 1,585.00 | 1,650.00 | 1,560.00 | 1,600.00 | 1,600.00 | 244,300 |
| 2025-06-10 | 1,525.00 | 1,610.00 | 1,525.00 | 1,590.00 | 1,590.00 | 460,600 |
| 2025-06-05 | 1,535.00 | 1,645.00 | 1,500.00 | 1,535.00 | 1,535.00 | 382,300 |
| 2025-06-04 | 1,495.00 | 1,545.00 | 1,485.00 | 1,545.00 | 1,545.00 | 84,500 |
| 2025-06-03 | 1,520.00 | 1,575.00 | 1,490.00 | 1,500.00 | 1,500.00 | 207,900 |
| 2025-06-02 | 1,560.00 | 1,560.00 | 1,480.00 | 1,520.00 | 1,520.00 | 285,600 |
| 2025-05-28 | 1,595.00 | 1,595.00 | 1,560.00 | 1,565.00 | 1,565.00 | 137,700 |
| 2025-05-27 | 1,605.00 | 1,625.00 | 1,565.00 | 1,575.00 | 1,575.00 | 237,600 |
| 2025-05-26 | 1,685.00 | 1,685.00 | 1,570.00 | 1,605.00 | 1,605.00 | 306,300 |
| 2025-05-23 | 1,635.00 | 1,680.00 | 1,600.00 | 1,620.00 | 1,620.00 | 348,400 |
| 2025-05-22 | 1,435.00 | 1,700.00 | 1,435.00 | 1,600.00 | 1,600.00 | 2,648,500 |
| 2025-05-21 | 1,440.00 | 1,500.00 | 1,350.00 | 1,425.00 | 1,425.00 | 1,074,700 |
| 2025-05-20 | 1,545.00 | 1,570.00 | 1,425.00 | 1,440.00 | 1,440.00 | 666,700 |
| 2025-05-19 | 1,550.00 | 1,580.00 | 1,485.00 | 1,545.00 | 1,545.00 | 487,000 |
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.