Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,670.00 | 1,670.00 | 1,520.00 | 1,550.00 | 1,550.00 | 657,700 |
| 2025-05-15 | 1,665.00 | 1,750.00 | 1,620.00 | 1,635.00 | 1,635.00 | 791,000 |
| 2025-05-14 | 1,640.00 | 1,800.00 | 1,620.00 | 1,645.00 | 1,645.00 | 735,700 |
| 2025-05-09 | 1,700.00 | 1,725.00 | 1,630.00 | 1,640.00 | 1,640.00 | 334,000 |
| 2025-05-08 | 1,850.00 | 1,940.00 | 1,680.00 | 1,725.00 | 1,725.00 | 1,630,600 |
| 2025-05-07 | 1,595.00 | 1,910.00 | 1,555.00 | 1,835.00 | 1,835.00 | 3,719,100 |
| 2025-05-06 | 1,600.00 | 1,630.00 | 1,555.00 | 1,595.00 | 1,595.00 | 688,300 |
| 2025-05-05 | 1,590.00 | 1,625.00 | 1,470.00 | 1,595.00 | 1,595.00 | 543,900 |
| 2025-05-02 | 1,660.00 | 1,710.00 | 1,565.00 | 1,595.00 | 1,595.00 | 1,056,500 |
| 2025-04-30 | 1,740.00 | 1,800.00 | 1,540.00 | 1,645.00 | 1,645.00 | 2,757,400 |
| 2025-04-29 | 1,870.00 | 1,950.00 | 1,630.00 | 1,750.00 | 1,750.00 | 2,003,600 |
| 2025-04-28 | 2,110.00 | 2,110.00 | 1,710.00 | 1,825.00 | 1,825.00 | 8,361,100 |
| 2025-04-25 | 1,560.00 | 1,690.00 | 1,560.00 | 1,690.00 | 1,690.00 | 1,460,400 |
| 2025-04-24 | 1,150.00 | 1,355.00 | 1,150.00 | 1,355.00 | 1,355.00 | 5,928,900 |
| 2025-04-23 | 930.00 | 1,125.00 | 930.00 | 1,085.00 | 1,085.00 | 6,751,300 |
| 2025-04-22 | 980.00 | 1,030.00 | 875.00 | 910.00 | 910.00 | 3,966,300 |
| 2025-04-21 | 785.00 | 980.00 | 670.00 | 980.00 | 980.00 | 10,686,100 |
| 2025-04-17 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 296,100 |
| 2025-04-16 | 1,055.00 | 1,055.00 | 870.00 | 870.00 | 870.00 | 635,200 |
| 2025-04-15 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 406,500 |
| 2025-04-14 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | 1,135,000 |
| 2025-04-11 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | 546,900 |
| 2025-04-10 | 670.00 | 730.00 | 670.00 | 730.00 | 730.00 | 589,400 |
| 2025-04-09 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1,076,900 |
| 2025-04-08 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2025-03-27 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2025-03-26 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2025-03-25 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2025-03-24 | 610.00 | 710.00 | 610.00 | 610.00 | 610.00 | 10,104,600 |
| 2025-03-21 | 1,120.00 | 1,320.00 | 810.00 | 810.00 | 810.00 | 7,532,100 |
| 2025-03-20 | 875.00 | 1,080.00 | 875.00 | 1,080.00 | 1,080.00 | 2,451,400 |
| 2025-03-19 | 750.00 | 995.00 | 720.00 | 865.00 | 865.00 | 1,979,000 |
| 2025-03-18 | 1,010.00 | 1,060.00 | 740.00 | 800.00 | 800.00 | 2,556,500 |
| 2025-03-17 | 1,000.00 | 1,120.00 | 960.00 | 985.00 | 985.00 | 497,200 |
| 2025-03-14 | 1,140.00 | 1,170.00 | 980.00 | 990.00 | 990.00 | 851,900 |
| 2025-03-13 | 1,210.00 | 1,425.00 | 1,065.00 | 1,140.00 | 1,140.00 | 2,064,800 |
| 2025-03-12 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-03-11 | 1,390.00 | 1,390.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,100,200 |
| 2025-03-10 | 1,425.00 | 1,540.00 | 1,115.00 | 1,390.00 | 1,390.00 | 4,124,900 |
| 2025-03-07 | 1,800.00 | 1,855.00 | 1,465.00 | 1,465.00 | 1,465.00 | 8,907,800 |
| 2025-03-06 | 2,500.00 | 2,500.00 | 1,950.00 | 1,950.00 | 1,950.00 | 2,469,000 |
| 2025-03-05 | 2,780.00 | 2,810.00 | 2,510.00 | 2,600.00 | 2,600.00 | 333,700 |
| 2025-03-04 | 2,870.00 | 2,980.00 | 2,700.00 | 2,780.00 | 2,780.00 | 102,500 |
| 2025-03-03 | 2,750.00 | 2,980.00 | 2,610.00 | 2,880.00 | 2,880.00 | 111,600 |
| 2025-02-28 | 3,270.00 | 3,270.00 | 2,600.00 | 2,690.00 | 2,690.00 | 879,000 |
| 2025-02-27 | 3,230.00 | 3,890.00 | 3,200.00 | 3,270.00 | 3,270.00 | 94,500 |
| 2025-02-26 | 3,320.00 | 3,380.00 | 3,150.00 | 3,230.00 | 3,230.00 | 56,500 |
| 2025-02-25 | 3,380.00 | 3,420.00 | 3,030.00 | 3,320.00 | 3,320.00 | 269,100 |
| 2025-02-24 | 3,560.00 | 3,560.00 | 3,380.00 | 3,420.00 | 3,420.00 | 100,300 |
| 2025-02-21 | 3,390.00 | 4,190.00 | 3,370.00 | 3,560.00 | 3,560.00 | 1,074,600 |
| 2025-02-20 | 3,440.00 | 3,470.00 | 3,320.00 | 3,390.00 | 3,390.00 | 51,500 |
| 2025-02-19 | 3,460.00 | 3,520.00 | 3,400.00 | 3,440.00 | 3,440.00 | 36,500 |
| 2025-02-18 | 3,520.00 | 3,520.00 | 3,350.00 | 3,460.00 | 3,460.00 | 47,700 |
| 2025-02-17 | 3,540.00 | 3,540.00 | 3,430.00 | 3,470.00 | 3,470.00 | 46,200 |
| 2025-02-14 | 3,460.00 | 3,550.00 | 3,460.00 | 3,540.00 | 3,540.00 | 24,000 |
| 2025-02-13 | 3,400.00 | 3,600.00 | 3,400.00 | 3,460.00 | 3,460.00 | 11,200 |
| 2025-02-12 | 3,500.00 | 3,530.00 | 3,400.00 | 3,500.00 | 3,500.00 | 6,700 |
| 2025-02-11 | 3,550.00 | 3,560.00 | 3,400.00 | 3,500.00 | 3,500.00 | 13,700 |
| 2025-02-10 | 3,400.00 | 3,900.00 | 3,270.00 | 3,570.00 | 3,570.00 | 33,000 |
| 2025-02-07 | 3,500.00 | 3,570.00 | 3,320.00 | 3,380.00 | 3,380.00 | 36,200 |
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.