PT Fore Kopi Indonesia Tbk (IDX:FORE)
Indonesia · Delayed Price · Currency is IDR 860.00
+55.00 (6.83%)
Apr 9, 2026, 4:10 PM WIB
IDX:FORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 805.00 | 855.00 | 790.00 | 835.00 | - | 3.73% | 12,524,600 |
| Apr 8, 2026 | 755.00 | 815.00 | 735.00 | 805.00 | 805.00 | 8.78% | 42,409,200 |
| Apr 7, 2026 | 840.00 | 965.00 | 725.00 | 740.00 | 740.00 | -8.07% | 169,827,800 |
| Apr 6, 2026 | 645.00 | 805.00 | 630.00 | 805.00 | 805.00 | 24.81% | 75,323,800 |
| Apr 2, 2026 | 670.00 | 675.00 | 625.00 | 645.00 | 645.00 | -0.77% | 10,721,200 |
| Apr 1, 2026 | 670.00 | 695.00 | 650.00 | 650.00 | 650.00 | -2.99% | 18,723,500 |
| Mar 31, 2026 | 605.00 | 670.00 | 600.00 | 670.00 | 670.00 | 11.67% | 28,408,100 |
| Mar 30, 2026 | 560.00 | 610.00 | 550.00 | 600.00 | 600.00 | 7.14% | 14,629,000 |
| Mar 27, 2026 | 535.00 | 590.00 | 535.00 | 560.00 | 560.00 | 5.66% | 19,041,500 |
| Mar 26, 2026 | 540.00 | 555.00 | 530.00 | 530.00 | 530.00 | -1.85% | 6,005,400 |
| Mar 25, 2026 | 510.00 | 540.00 | 510.00 | 540.00 | 540.00 | 6.93% | 6,351,000 |
| Mar 17, 2026 | 486.00 | 515.00 | 480.00 | 505.00 | 505.00 | 6.54% | 9,639,200 |
| Mar 16, 2026 | 490.00 | 492.00 | 474.00 | 474.00 | 474.00 | -3.27% | 4,981,600 |
| Mar 13, 2026 | 484.00 | 494.00 | 472.00 | 490.00 | 490.00 | 1.24% | 4,610,400 |
| Mar 12, 2026 | 480.00 | 496.00 | 480.00 | 484.00 | 484.00 | 1.26% | 2,786,300 |
| Mar 11, 2026 | 482.00 | 486.00 | 478.00 | 478.00 | 478.00 | -0.83% | 1,955,900 |
| Mar 10, 2026 | 480.00 | 486.00 | 480.00 | 482.00 | 482.00 | 1.26% | 1,480,100 |
| Mar 9, 2026 | 468.00 | 488.00 | 464.00 | 476.00 | 476.00 | 1.71% | 4,550,200 |
| Mar 6, 2026 | 466.00 | 476.00 | 464.00 | 468.00 | 468.00 | 0.86% | 2,394,200 |
| Mar 5, 2026 | 462.00 | 484.00 | 462.00 | 464.00 | 464.00 | 0.43% | 999,100 |
| Mar 4, 2026 | 468.00 | 482.00 | 462.00 | 462.00 | 462.00 | -1.28% | 1,715,400 |
| Mar 3, 2026 | 468.00 | 470.00 | 466.00 | 468.00 | 468.00 | -0.43% | 940,400 |
| Mar 2, 2026 | 476.00 | 482.00 | 470.00 | 470.00 | 470.00 | -2.89% | 2,242,100 |
| Feb 27, 2026 | 484.00 | 488.00 | 482.00 | 484.00 | 484.00 | -0.41% | 443,200 |
| Feb 26, 2026 | 494.00 | 496.00 | 484.00 | 486.00 | 486.00 | - | 2,180,600 |
| Feb 25, 2026 | 480.00 | 498.00 | 476.00 | 486.00 | 486.00 | 1.67% | 3,417,300 |
| Feb 24, 2026 | 488.00 | 490.00 | 478.00 | 478.00 | 478.00 | -1.24% | 1,375,000 |
| Feb 23, 2026 | 482.00 | 490.00 | 480.00 | 484.00 | 484.00 | 0.41% | 962,600 |
| Feb 20, 2026 | 486.00 | 488.00 | 482.00 | 482.00 | 482.00 | -0.41% | 462,300 |
| Feb 19, 2026 | 488.00 | 488.00 | 484.00 | 484.00 | 484.00 | -0.82% | 553,200 |
| Feb 18, 2026 | 486.00 | 490.00 | 484.00 | 488.00 | 488.00 | 0.83% | 998,800 |
| Feb 13, 2026 | 490.00 | 492.00 | 480.00 | 484.00 | 484.00 | -1.22% | 931,800 |
| Feb 12, 2026 | 492.00 | 494.00 | 486.00 | 490.00 | 490.00 | -0.41% | 1,500,300 |
| Feb 11, 2026 | 480.00 | 496.00 | 480.00 | 492.00 | 492.00 | 2.50% | 1,990,200 |
| Feb 10, 2026 | 470.00 | 496.00 | 464.00 | 480.00 | 480.00 | 2.13% | 4,432,100 |
| Feb 9, 2026 | 466.00 | 480.00 | 460.00 | 470.00 | 470.00 | 0.86% | 2,293,000 |
| Feb 6, 2026 | 480.00 | 480.00 | 462.00 | 466.00 | 466.00 | -2.92% | 1,529,200 |
| Feb 5, 2026 | 478.00 | 486.00 | 478.00 | 480.00 | 480.00 | 0.42% | 1,727,600 |
| Feb 4, 2026 | 488.00 | 494.00 | 474.00 | 478.00 | 478.00 | -1.24% | 1,653,000 |
| Feb 3, 2026 | 460.00 | 484.00 | 454.00 | 484.00 | 484.00 | 5.22% | 1,775,800 |
| Feb 2, 2026 | 498.00 | 498.00 | 450.00 | 460.00 | 460.00 | -7.63% | 4,059,100 |
| Jan 30, 2026 | 486.00 | 500.00 | 474.00 | 498.00 | 498.00 | 2.89% | 4,983,900 |
| Jan 29, 2026 | 402.00 | 510.00 | 382.00 | 484.00 | 484.00 | 8.04% | 35,105,200 |
| Jan 28, 2026 | 525.00 | 585.00 | 448.00 | 448.00 | 448.00 | -14.67% | 145,527,900 |
| Jan 27, 2026 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.94% | 2,399,200 |
| Jan 26, 2026 | 520.00 | 540.00 | 520.00 | 530.00 | 530.00 | 1.92% | 3,932,000 |
| Jan 23, 2026 | 530.00 | 535.00 | 515.00 | 520.00 | 520.00 | -1.89% | 4,900,800 |
| Jan 22, 2026 | 540.00 | 545.00 | 525.00 | 530.00 | 530.00 | -1.85% | 7,759,500 |
| Jan 21, 2026 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -0.92% | 2,767,600 |
| Jan 20, 2026 | 545.00 | 550.00 | 535.00 | 545.00 | 545.00 | - | 3,069,700 |