PT Fortune Resources Investment Tbk (IDX:FITT)
Indonesia · Delayed Price · Currency is IDR 408.00
+6.00 (1.49%)
Oct 9, 2026, 4:12 PM WIB
IDX:FITT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 402.00 | 408.00 | 394.00 | 408.00 | 408.00 | 1.49% | 1,169,200 |
| Oct 8, 2026 | 416.00 | 426.00 | 398.00 | 402.00 | 402.00 | -3.37% | 652,600 |
| Oct 7, 2026 | 408.00 | 436.00 | 404.00 | 416.00 | 416.00 | 1.96% | 1,121,400 |
| Oct 6, 2026 | 406.00 | 412.00 | 390.00 | 408.00 | 408.00 | 2.00% | 2,579,000 |
| Oct 5, 2026 | 400.00 | 410.00 | 380.00 | 400.00 | 400.00 | -0.99% | 657,000 |
| Oct 2, 2026 | 412.00 | 412.00 | 390.00 | 404.00 | 404.00 | -0.98% | 1,032,800 |
| Oct 1, 2026 | 416.00 | 416.00 | 400.00 | 408.00 | 408.00 | -0.49% | 207,400 |
| Sep 30, 2026 | 408.00 | 430.00 | 406.00 | 410.00 | 410.00 | 1.49% | 1,959,100 |
| Sep 29, 2026 | 430.00 | 430.00 | 398.00 | 404.00 | 404.00 | -4.27% | 492,900 |
| Sep 28, 2026 | 438.00 | 440.00 | 396.00 | 422.00 | 422.00 | -1.86% | 1,532,900 |
| Sep 25, 2026 | 458.00 | 458.00 | 412.00 | 430.00 | 430.00 | -6.11% | 2,212,800 |
| Sep 24, 2026 | 460.00 | 468.00 | 450.00 | 458.00 | 458.00 | 1.33% | 651,300 |
| Sep 23, 2026 | 452.00 | 515.00 | 436.00 | 452.00 | 452.00 | 0.89% | 5,605,800 |
| Sep 22, 2026 | 440.00 | 448.00 | 426.00 | 448.00 | 448.00 | 2.28% | 1,752,700 |
| Sep 21, 2026 | 440.00 | 450.00 | 428.00 | 438.00 | 438.00 | -0.45% | 772,900 |
| Sep 18, 2026 | 442.00 | 442.00 | 426.00 | 440.00 | 440.00 | 0.92% | 383,100 |
| Sep 17, 2026 | 426.00 | 450.00 | 426.00 | 436.00 | 436.00 | 1.40% | 761,900 |
| Sep 16, 2026 | 468.00 | 474.00 | 430.00 | 430.00 | 430.00 | -8.12% | 3,528,400 |
| Sep 15, 2026 | 452.00 | 484.00 | 436.00 | 468.00 | 468.00 | 2.63% | 2,412,900 |
| Sep 14, 2026 | 460.00 | 460.00 | 428.00 | 456.00 | 456.00 | 0.44% | 1,579,800 |
| Sep 11, 2026 | 424.00 | 482.00 | 424.00 | 454.00 | 454.00 | 6.57% | 3,150,000 |
| Sep 10, 2026 | 468.00 | 468.00 | 420.00 | 426.00 | 426.00 | -8.97% | 3,791,300 |
| Sep 9, 2026 | 478.00 | 488.00 | 460.00 | 468.00 | 468.00 | -1.68% | 681,800 |
| Sep 8, 2026 | 440.00 | 530.00 | 440.00 | 476.00 | 476.00 | 8.18% | 6,462,100 |
| Sep 7, 2026 | 424.00 | 470.00 | 416.00 | 440.00 | 440.00 | 5.26% | 2,746,800 |
| Sep 4, 2026 | 434.00 | 434.00 | 388.00 | 418.00 | 418.00 | -3.69% | 1,237,800 |
| Sep 3, 2026 | 452.00 | 484.00 | 426.00 | 434.00 | 434.00 | -3.56% | 3,877,000 |
| Sep 2, 2026 | 410.00 | 486.00 | 394.00 | 450.00 | 450.00 | 15.38% | 12,942,100 |
| Sep 1, 2026 | 396.00 | 420.00 | 384.00 | 390.00 | 390.00 | - | 2,660,500 |
| Aug 31, 2026 | 394.00 | 412.00 | 386.00 | 390.00 | 390.00 | 0.52% | 658,100 |
| Aug 28, 2026 | 380.00 | 426.00 | 376.00 | 388.00 | 388.00 | 3.74% | 819,700 |
| Aug 27, 2026 | 380.00 | 380.00 | 358.00 | 374.00 | 374.00 | -1.58% | 184,300 |
| Aug 26, 2026 | 386.00 | 386.00 | 364.00 | 380.00 | 380.00 | -2.56% | 1,042,700 |
| Aug 24, 2026 | 384.00 | 400.00 | 380.00 | 390.00 | 390.00 | -1.02% | 212,300 |
| Aug 21, 2026 | 406.00 | 408.00 | 382.00 | 394.00 | 394.00 | -0.51% | 175,800 |
| Aug 20, 2026 | 368.00 | 396.00 | 368.00 | 396.00 | 396.00 | 4.21% | 456,800 |
| Aug 19, 2026 | 384.00 | 390.00 | 378.00 | 380.00 | 380.00 | -1.04% | 270,700 |
| Aug 18, 2026 | 362.00 | 392.00 | 362.00 | 384.00 | 384.00 | 7.26% | 919,700 |
| Aug 14, 2026 | 370.00 | 370.00 | 356.00 | 358.00 | 358.00 | -1.65% | 305,600 |
| Aug 13, 2026 | 362.00 | 370.00 | 352.00 | 364.00 | 364.00 | 0.55% | 237,500 |
| Aug 12, 2026 | 360.00 | 414.00 | 352.00 | 362.00 | 362.00 | 2.26% | 2,420,400 |
| Aug 11, 2026 | 354.00 | 354.00 | 352.00 | 354.00 | 354.00 | - | 144,600 |
| Aug 10, 2026 | 354.00 | 366.00 | 350.00 | 354.00 | 354.00 | - | 292,300 |
| Aug 7, 2026 | 352.00 | 354.00 | 348.00 | 354.00 | 354.00 | 0.57% | 102,700 |
| Aug 6, 2026 | 354.00 | 358.00 | 348.00 | 352.00 | 352.00 | -0.56% | 293,800 |
| Aug 5, 2026 | 352.00 | 360.00 | 348.00 | 354.00 | 354.00 | -1.12% | 197,100 |
| Aug 4, 2026 | 350.00 | 358.00 | 348.00 | 358.00 | 358.00 | 1.70% | 323,200 |
| Aug 3, 2026 | 358.00 | 358.00 | 350.00 | 352.00 | 352.00 | 0.57% | 288,600 |
| Jul 31, 2026 | 352.00 | 362.00 | 350.00 | 350.00 | 350.00 | - | 133,100 |
| Jul 30, 2026 | 364.00 | 364.00 | 346.00 | 350.00 | 350.00 | -2.23% | 177,000 |