PT Fore Kopi Indonesia Tbk (IDX:FORE)
Indonesia · Delayed Price · Currency is IDR 905.00
-5.00 (-0.55%)
May 22, 2026, 4:12 PM WIB
IDX:FORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 975.00 | 980.00 | 885.00 | 920.00 | 920.00 | -5.64% | 37,867,100 |
| Apr 14, 2026 | 1,000.00 | 1,025.00 | 950.00 | 975.00 | 975.00 | -0.51% | 43,568,500 |
| Apr 13, 2026 | 865.00 | 1,045.00 | 860.00 | 980.00 | 980.00 | 14.62% | 112,049,900 |
| Apr 10, 2026 | 870.00 | 925.00 | 830.00 | 855.00 | 855.00 | -0.58% | 66,900,000 |
| Apr 9, 2026 | 805.00 | 895.00 | 790.00 | 860.00 | 860.00 | 6.83% | 68,078,400 |
| 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 |