PT Fore Kopi Indonesia Tbk (IDX:FORE)
Indonesia · Delayed Price · Currency is IDR 620.00
+25.00 (4.20%)
Jul 3, 2026, 11:28 AM WIB
IDX:FORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 605.00 | 620.00 | 600.00 | 620.00 | - | 4.20% | 2,277,900 |
| Jul 2, 2026 | 600.00 | 610.00 | 590.00 | 595.00 | 595.00 | - | 2,645,300 |
| Jul 1, 2026 | 580.00 | 610.00 | 565.00 | 595.00 | 595.00 | 2.59% | 3,861,600 |
| Jun 30, 2026 | 610.00 | 620.00 | 580.00 | 580.00 | 580.00 | -4.92% | 7,540,000 |
| Jun 29, 2026 | 630.00 | 640.00 | 605.00 | 610.00 | 610.00 | -2.40% | 2,829,200 |
| Jun 26, 2026 | 655.00 | 660.00 | 615.00 | 625.00 | 625.00 | -3.85% | 4,257,200 |
| Jun 25, 2026 | 640.00 | 665.00 | 630.00 | 650.00 | 650.00 | 1.56% | 4,829,100 |
| Jun 24, 2026 | 690.00 | 700.00 | 640.00 | 640.00 | 640.00 | -7.25% | 6,622,400 |
| Jun 23, 2026 | 710.00 | 710.00 | 680.00 | 690.00 | 690.00 | -2.13% | 6,100,000 |
| Jun 22, 2026 | 715.00 | 720.00 | 700.00 | 705.00 | 705.00 | -0.70% | 3,754,900 |
| Jun 19, 2026 | 730.00 | 745.00 | 710.00 | 710.00 | 710.00 | - | 6,077,300 |
| Jun 18, 2026 | 745.00 | 755.00 | 705.00 | 710.00 | 710.00 | -3.40% | 9,746,800 |
| Jun 17, 2026 | 730.00 | 740.00 | 715.00 | 735.00 | 735.00 | 2.80% | 6,501,800 |
| Jun 15, 2026 | 705.00 | 740.00 | 705.00 | 715.00 | 715.00 | 2.14% | 10,658,700 |
| Jun 12, 2026 | 690.00 | 725.00 | 690.00 | 700.00 | 700.00 | 1.45% | 6,459,900 |
| Jun 11, 2026 | 720.00 | 730.00 | 680.00 | 690.00 | 690.00 | -2.82% | 9,368,800 |
| Jun 10, 2026 | 655.00 | 725.00 | 650.00 | 710.00 | 710.00 | 10.08% | 15,838,600 |
| Jun 9, 2026 | 620.00 | 655.00 | 610.00 | 645.00 | 645.00 | 4.03% | 7,783,400 |
| Jun 8, 2026 | 645.00 | 700.00 | 605.00 | 620.00 | 620.00 | -3.88% | 14,552,200 |
| Jun 5, 2026 | 655.00 | 660.00 | 605.00 | 645.00 | 645.00 | -1.53% | 10,842,800 |
| Jun 4, 2026 | 685.00 | 710.00 | 640.00 | 655.00 | 655.00 | -4.38% | 8,538,800 |
| Jun 3, 2026 | 750.00 | 750.00 | 655.00 | 685.00 | 685.00 | -6.16% | 15,669,000 |
| Jun 2, 2026 | 705.00 | 730.00 | 685.00 | 730.00 | 730.00 | 3.55% | 10,512,500 |
| May 29, 2026 | 780.00 | 780.00 | 685.00 | 705.00 | 705.00 | -6.00% | 23,673,000 |
| May 26, 2026 | 820.00 | 855.00 | 750.00 | 750.00 | 750.00 | -7.98% | 28,510,300 |
| May 25, 2026 | 900.00 | 910.00 | 810.00 | 815.00 | 815.00 | -9.94% | 30,443,000 |
| May 22, 2026 | 910.00 | 945.00 | 885.00 | 905.00 | 905.00 | -0.55% | 9,944,200 |
| May 21, 2026 | 1,005.00 | 1,005.00 | 895.00 | 910.00 | 910.00 | -9.00% | 26,868,600 |
| May 20, 2026 | 1,000.00 | 1,025.00 | 975.00 | 1,000.00 | 1,000.00 | -0.99% | 16,868,700 |
| May 19, 2026 | 1,000.00 | 1,030.00 | 980.00 | 1,010.00 | 1,010.00 | 2.54% | 22,291,100 |
| May 18, 2026 | 990.00 | 1,015.00 | 950.00 | 985.00 | 985.00 | 0.51% | 15,195,400 |
| May 13, 2026 | 990.00 | 1,035.00 | 960.00 | 980.00 | 980.00 | -0.51% | 19,246,200 |
| May 12, 2026 | 975.00 | 1,020.00 | 940.00 | 985.00 | 985.00 | 1.55% | 18,557,300 |
| May 11, 2026 | 1,025.00 | 1,025.00 | 965.00 | 970.00 | 970.00 | -5.37% | 24,943,600 |
| May 8, 2026 | 1,020.00 | 1,135.00 | 1,010.00 | 1,025.00 | 1,025.00 | 1.49% | 110,088,800 |
| May 7, 2026 | 915.00 | 1,095.00 | 915.00 | 1,010.00 | 1,010.00 | 10.38% | 113,248,500 |
| May 6, 2026 | 925.00 | 980.00 | 900.00 | 915.00 | 915.00 | -0.54% | 32,510,700 |
| May 5, 2026 | 900.00 | 930.00 | 885.00 | 920.00 | 920.00 | 2.22% | 9,350,900 |
| May 4, 2026 | 955.00 | 960.00 | 900.00 | 900.00 | 900.00 | -3.74% | 17,794,500 |
| Apr 30, 2026 | 965.00 | 975.00 | 905.00 | 935.00 | 935.00 | -1.06% | 17,559,600 |
| Apr 29, 2026 | 915.00 | 1,050.00 | 910.00 | 945.00 | 945.00 | 4.42% | 69,721,100 |
| Apr 28, 2026 | 965.00 | 975.00 | 900.00 | 905.00 | 905.00 | -6.22% | 21,561,000 |
| Apr 27, 2026 | 860.00 | 970.00 | 860.00 | 965.00 | 965.00 | 12.21% | 31,292,600 |
| Apr 24, 2026 | 940.00 | 1,020.00 | 860.00 | 860.00 | 860.00 | -8.51% | 54,445,400 |
| Apr 23, 2026 | 955.00 | 1,020.00 | 930.00 | 940.00 | 940.00 | -0.53% | 30,207,800 |
| Apr 22, 2026 | 940.00 | 955.00 | 915.00 | 945.00 | 945.00 | 0.53% | 6,741,000 |
| Apr 21, 2026 | 930.00 | 945.00 | 915.00 | 940.00 | 940.00 | 1.08% | 6,595,800 |
| Apr 20, 2026 | 960.00 | 985.00 | 930.00 | 930.00 | 930.00 | -2.11% | 11,214,300 |
| Apr 17, 2026 | 930.00 | 965.00 | 905.00 | 950.00 | 950.00 | 3.26% | 22,679,200 |
| Apr 16, 2026 | 925.00 | 945.00 | 890.00 | 920.00 | 920.00 | - | 13,827,900 |