PT Fore Kopi Indonesia Tbk (IDX:FORE)
Indonesia · Delayed Price · Currency is IDR 545.00
-20.00 (-3.54%)
Oct 30, 2026, 4:14 PM WIB
IDX:FORE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 565.00 | 565.00 | 530.00 | 545.00 | 545.00 | -3.54% | 3,012,400 |
| Oct 29, 2026 | 590.00 | 595.00 | 555.00 | 565.00 | 565.00 | -4.24% | 3,203,100 |
| Oct 28, 2026 | 580.00 | 595.00 | 570.00 | 590.00 | 590.00 | 1.72% | 2,227,800 |
| Oct 27, 2026 | 590.00 | 605.00 | 570.00 | 580.00 | 580.00 | -1.69% | 3,959,500 |
| Oct 26, 2026 | 605.00 | 620.00 | 585.00 | 590.00 | 590.00 | -2.48% | 2,641,500 |
| Oct 23, 2026 | 610.00 | 625.00 | 595.00 | 605.00 | 605.00 | 0.83% | 3,133,300 |
| Oct 22, 2026 | 605.00 | 615.00 | 580.00 | 600.00 | 600.00 | -0.83% | 4,127,400 |
| Oct 21, 2026 | 605.00 | 620.00 | 565.00 | 605.00 | 605.00 | 0.83% | 3,243,400 |
| Oct 20, 2026 | 545.00 | 635.00 | 545.00 | 600.00 | 600.00 | 4.35% | 7,708,100 |
| Oct 19, 2026 | 615.00 | 615.00 | 575.00 | 575.00 | 575.00 | -6.50% | 1,237,800 |
| Oct 16, 2026 | 620.00 | 660.00 | 615.00 | 615.00 | 615.00 | -14.58% | 8,831,700 |
| Oct 15, 2026 | 730.00 | 730.00 | 700.00 | 720.00 | 720.00 | -2.70% | 4,484,900 |
| Oct 14, 2026 | 745.00 | 750.00 | 730.00 | 740.00 | 740.00 | -0.67% | 691,800 |
| Oct 13, 2026 | 730.00 | 750.00 | 715.00 | 745.00 | 745.00 | 2.05% | 2,393,700 |
| Oct 12, 2026 | 760.00 | 765.00 | 730.00 | 730.00 | 730.00 | -3.95% | 3,048,600 |
| Oct 9, 2026 | 750.00 | 770.00 | 750.00 | 760.00 | 760.00 | 1.33% | 892,300 |
| Oct 8, 2026 | 775.00 | 775.00 | 750.00 | 750.00 | 750.00 | -3.23% | 4,480,400 |
| Oct 7, 2026 | 800.00 | 800.00 | 775.00 | 775.00 | 775.00 | -3.13% | 3,398,200 |
| Oct 6, 2026 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | -0.62% | 1,340,900 |
| Oct 5, 2026 | 790.00 | 805.00 | 790.00 | 805.00 | 805.00 | 1.90% | 1,585,400 |
| Oct 2, 2026 | 795.00 | 805.00 | 775.00 | 790.00 | 790.00 | - | 2,403,900 |
| Oct 1, 2026 | 805.00 | 810.00 | 780.00 | 790.00 | 790.00 | -1.86% | 2,038,700 |
| Sep 30, 2026 | 800.00 | 815.00 | 800.00 | 805.00 | 805.00 | 0.63% | 1,590,000 |
| Sep 29, 2026 | 800.00 | 805.00 | 780.00 | 800.00 | 800.00 | - | 2,961,600 |
| Sep 28, 2026 | 780.00 | 800.00 | 775.00 | 800.00 | 800.00 | 2.56% | 2,246,700 |
| Sep 25, 2026 | 795.00 | 810.00 | 775.00 | 780.00 | 780.00 | -3.11% | 4,747,000 |
| Sep 24, 2026 | 835.00 | 845.00 | 805.00 | 805.00 | 805.00 | -1.83% | 5,150,500 |
| Sep 23, 2026 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 1.86% | 5,083,000 |
| Sep 22, 2026 | 790.00 | 810.00 | 790.00 | 805.00 | 805.00 | 2.55% | 4,711,300 |
| Sep 21, 2026 | 795.00 | 805.00 | 785.00 | 785.00 | 785.00 | -1.26% | 2,315,100 |
| Sep 18, 2026 | 810.00 | 815.00 | 780.00 | 795.00 | 795.00 | -1.85% | 3,757,300 |
| Sep 17, 2026 | 780.00 | 825.00 | 780.00 | 810.00 | 810.00 | 3.85% | 6,739,600 |
| Sep 16, 2026 | 800.00 | 805.00 | 780.00 | 780.00 | 780.00 | -2.50% | 1,734,000 |
| Sep 15, 2026 | 800.00 | 810.00 | 785.00 | 800.00 | 800.00 | 1.27% | 2,791,700 |
| Sep 14, 2026 | 775.00 | 790.00 | 730.00 | 790.00 | 790.00 | 1.94% | 8,303,300 |
| Sep 11, 2026 | 795.00 | 795.00 | 765.00 | 775.00 | 775.00 | -2.52% | 4,986,100 |
| Sep 10, 2026 | 800.00 | 810.00 | 795.00 | 795.00 | 795.00 | - | 2,817,200 |
| Sep 9, 2026 | 790.00 | 805.00 | 790.00 | 795.00 | 795.00 | 0.63% | 1,876,600 |
| Sep 8, 2026 | 805.00 | 805.00 | 790.00 | 790.00 | 790.00 | -1.86% | 5,047,600 |
| Sep 7, 2026 | 810.00 | 815.00 | 805.00 | 805.00 | 805.00 | -1.83% | 2,617,200 |
| Sep 4, 2026 | 835.00 | 840.00 | 810.00 | 820.00 | 820.00 | -0.61% | 4,354,900 |
| Sep 3, 2026 | 825.00 | 825.00 | 805.00 | 825.00 | 825.00 | 1.23% | 5,403,800 |
| Sep 2, 2026 | 825.00 | 830.00 | 815.00 | 815.00 | 815.00 | -1.21% | 3,866,900 |
| Sep 1, 2026 | 830.00 | 835.00 | 820.00 | 825.00 | 825.00 | - | 4,822,100 |
| Aug 31, 2026 | 860.00 | 870.00 | 820.00 | 825.00 | 825.00 | -2.94% | 15,284,800 |
| Aug 28, 2026 | 830.00 | 865.00 | 825.00 | 850.00 | 850.00 | 2.41% | 12,414,600 |
| Aug 27, 2026 | 790.00 | 840.00 | 785.00 | 830.00 | 830.00 | 4.40% | 7,648,000 |
| Aug 26, 2026 | 805.00 | 810.00 | 790.00 | 795.00 | 795.00 | -1.24% | 5,178,300 |
| Aug 24, 2026 | 835.00 | 845.00 | 800.00 | 805.00 | 805.00 | -3.01% | 9,332,800 |
| Aug 21, 2026 | 830.00 | 845.00 | 825.00 | 830.00 | 830.00 | 1.84% | 7,552,500 |