PT Fore Kopi Indonesia Tbk (IDX:FORE)
Indonesia · Delayed Price · Currency is IDR 560.00
-20.00 (-3.45%)
Aug 8, 2025, 3:49 PM WIB
IDX:FORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 580.00 | 585.00 | 560.00 | 565.00 | 565.00 | -2.59% | 8,168,700 |
| Aug 7, 2025 | 590.00 | 600.00 | 575.00 | 580.00 | 580.00 | -1.69% | 12,011,000 |
| Aug 6, 2025 | 590.00 | 610.00 | 585.00 | 590.00 | 590.00 | 0.85% | 10,242,000 |
| Aug 5, 2025 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | -1.68% | 10,388,100 |
| Aug 4, 2025 | 610.00 | 615.00 | 575.00 | 595.00 | 595.00 | -2.46% | 22,078,700 |
| Aug 1, 2025 | 615.00 | 625.00 | 605.00 | 610.00 | 610.00 | -0.81% | 15,100,300 |
| Jul 31, 2025 | 670.00 | 675.00 | 610.00 | 615.00 | 615.00 | -7.52% | 32,275,900 |
| Jul 30, 2025 | 660.00 | 715.00 | 650.00 | 665.00 | 665.00 | 2.31% | 69,106,500 |
| Jul 29, 2025 | 670.00 | 680.00 | 650.00 | 650.00 | 650.00 | -2.99% | 20,749,600 |
| Jul 28, 2025 | 670.00 | 680.00 | 635.00 | 670.00 | 670.00 | - | 32,595,800 |
| Jul 25, 2025 | 705.00 | 715.00 | 655.00 | 670.00 | 670.00 | -2.19% | 47,536,800 |
| Jul 24, 2025 | 620.00 | 705.00 | 615.00 | 685.00 | 685.00 | 10.48% | 62,849,200 |
| Jul 23, 2025 | 635.00 | 665.00 | 605.00 | 620.00 | 620.00 | -0.80% | 26,330,400 |
| Jul 22, 2025 | 610.00 | 650.00 | 605.00 | 625.00 | 625.00 | 2.46% | 13,820,000 |
| Jul 21, 2025 | 630.00 | 630.00 | 585.00 | 610.00 | 610.00 | -2.40% | 18,328,500 |
| Jul 18, 2025 | 630.00 | 645.00 | 625.00 | 625.00 | 625.00 | -0.79% | 9,639,000 |
| Jul 17, 2025 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | -0.79% | 6,883,900 |
| Jul 16, 2025 | 640.00 | 645.00 | 630.00 | 635.00 | 635.00 | - | 9,318,600 |
| Jul 15, 2025 | 625.00 | 675.00 | 625.00 | 635.00 | 635.00 | 2.42% | 39,451,700 |
| Jul 14, 2025 | 630.00 | 640.00 | 620.00 | 620.00 | 620.00 | -0.80% | 14,798,700 |
| Jul 11, 2025 | 605.00 | 635.00 | 605.00 | 625.00 | 625.00 | 3.31% | 25,468,700 |
| Jul 10, 2025 | 615.00 | 620.00 | 595.00 | 605.00 | 605.00 | -1.63% | 14,210,400 |
| Jul 9, 2025 | 630.00 | 655.00 | 610.00 | 615.00 | 615.00 | -2.38% | 35,587,700 |
| Jul 8, 2025 | 560.00 | 650.00 | 560.00 | 630.00 | 630.00 | 12.50% | 71,542,600 |
| Jul 7, 2025 | 585.00 | 590.00 | 555.00 | 560.00 | 560.00 | -3.45% | 14,932,300 |
| Jul 4, 2025 | 575.00 | 610.00 | 565.00 | 580.00 | 580.00 | 0.87% | 19,622,400 |
| Jul 3, 2025 | 590.00 | 600.00 | 575.00 | 575.00 | 575.00 | -2.54% | 9,481,900 |
| Jul 2, 2025 | 615.00 | 620.00 | 575.00 | 590.00 | 590.00 | -4.07% | 19,191,100 |
| Jul 1, 2025 | 645.00 | 645.00 | 610.00 | 615.00 | 615.00 | -0.81% | 7,826,400 |
| Jun 30, 2025 | 630.00 | 655.00 | 615.00 | 620.00 | 620.00 | - | 22,014,900 |
| Jun 26, 2025 | 650.00 | 665.00 | 605.00 | 620.00 | 620.00 | -4.62% | 25,324,100 |
| Jun 25, 2025 | 670.00 | 675.00 | 640.00 | 650.00 | 650.00 | -2.26% | 15,679,900 |
| Jun 24, 2025 | 670.00 | 695.00 | 655.00 | 665.00 | 665.00 | 0.76% | 16,491,800 |
| Jun 23, 2025 | 685.00 | 695.00 | 640.00 | 660.00 | 660.00 | -4.35% | 24,883,100 |
| Jun 20, 2025 | 650.00 | 715.00 | 630.00 | 690.00 | 690.00 | 3.76% | 52,560,000 |
| Jun 19, 2025 | 715.00 | 715.00 | 640.00 | 665.00 | 665.00 | -6.34% | 35,677,600 |
| Jun 18, 2025 | 730.00 | 740.00 | 700.00 | 710.00 | 710.00 | -2.07% | 15,386,000 |
| Jun 17, 2025 | 715.00 | 755.00 | 715.00 | 725.00 | 725.00 | 2.11% | 37,150,300 |
| Jun 16, 2025 | 750.00 | 760.00 | 690.00 | 710.00 | 710.00 | -4.05% | 48,525,400 |
| Jun 13, 2025 | 760.00 | 800.00 | 725.00 | 740.00 | 740.00 | -2.63% | 89,879,300 |
| Jun 12, 2025 | 670.00 | 780.00 | 660.00 | 760.00 | 760.00 | 14.29% | 160,568,800 |
| Jun 11, 2025 | 660.00 | 720.00 | 615.00 | 665.00 | 665.00 | 2.31% | 96,822,100 |
| Jun 10, 2025 | 570.00 | 690.00 | 570.00 | 650.00 | 650.00 | 15.04% | 135,482,600 |
| Jun 5, 2025 | 640.00 | 665.00 | 555.00 | 565.00 | 565.00 | -11.02% | 96,330,000 |
| Jun 4, 2025 | 550.00 | 635.00 | 520.00 | 635.00 | 635.00 | 24.51% | 229,265,000 |
| Jun 3, 2025 | 412.00 | 510.00 | 410.00 | 510.00 | 510.00 | 24.39% | 115,404,100 |
| Jun 2, 2025 | 414.00 | 416.00 | 400.00 | 410.00 | 410.00 | -0.97% | 17,752,900 |
| May 28, 2025 | 420.00 | 420.00 | 410.00 | 414.00 | 414.00 | - | 11,693,300 |
| May 27, 2025 | 424.00 | 436.00 | 400.00 | 414.00 | 414.00 | - | 82,165,200 |
| May 26, 2025 | 382.00 | 420.00 | 380.00 | 414.00 | 414.00 | 8.95% | 60,468,200 |