PT Fore Kopi Indonesia Tbk (IDX:FORE)
Indonesia · Delayed Price · Currency is IDR 800.00
+15.00 (1.91%)
Sep 22, 2026, 3:20 PM WIB
IDX:FORE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 790.00 | 810.00 | 790.00 | 800.00 | - | 1.91% | 3,252,900 |
| 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 |
| Aug 20, 2026 | 820.00 | 845.00 | 805.00 | 815.00 | 815.00 | 0.62% | 11,046,400 |
| Aug 19, 2026 | 785.00 | 815.00 | 760.00 | 810.00 | 810.00 | 3.18% | 8,895,100 |
| Aug 18, 2026 | 815.00 | 825.00 | 780.00 | 785.00 | 785.00 | -3.68% | 9,600,000 |
| Aug 14, 2026 | 830.00 | 840.00 | 810.00 | 815.00 | 815.00 | -1.81% | 5,691,700 |
| Aug 13, 2026 | 850.00 | 875.00 | 825.00 | 830.00 | 830.00 | -2.35% | 12,586,700 |
| Aug 12, 2026 | 780.00 | 850.00 | 775.00 | 850.00 | 850.00 | 10.39% | 10,495,800 |
| Aug 11, 2026 | 805.00 | 805.00 | 760.00 | 770.00 | 770.00 | -3.75% | 9,610,500 |
| Aug 10, 2026 | 800.00 | 825.00 | 790.00 | 800.00 | 800.00 | 0.63% | 9,763,300 |
| Aug 7, 2026 | 780.00 | 800.00 | 780.00 | 795.00 | 795.00 | 2.58% | 6,828,700 |
| Aug 6, 2026 | 770.00 | 800.00 | 765.00 | 775.00 | 775.00 | 1.31% | 13,339,400 |
| Aug 5, 2026 | 770.00 | 780.00 | 755.00 | 765.00 | 765.00 | - | 11,631,200 |
| Aug 4, 2026 | 725.00 | 810.00 | 710.00 | 765.00 | 765.00 | 6.25% | 36,888,500 |
| Aug 3, 2026 | 700.00 | 725.00 | 680.00 | 720.00 | 720.00 | 4.35% | 25,560,700 |
| Jul 31, 2026 | 640.00 | 695.00 | 635.00 | 690.00 | 690.00 | 9.52% | 17,524,000 |
| Jul 30, 2026 | 620.00 | 635.00 | 620.00 | 630.00 | 630.00 | 1.61% | 3,046,900 |
| Jul 29, 2026 | 625.00 | 630.00 | 610.00 | 620.00 | 620.00 | -0.80% | 3,984,200 |
| Jul 28, 2026 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | -1.57% | 4,073,500 |
| Jul 27, 2026 | 650.00 | 670.00 | 635.00 | 635.00 | 635.00 | -3.05% | 6,507,800 |
| Jul 24, 2026 | 685.00 | 695.00 | 650.00 | 655.00 | 655.00 | -3.68% | 13,453,500 |
| Jul 23, 2026 | 645.00 | 705.00 | 635.00 | 680.00 | 680.00 | 7.09% | 35,440,800 |
| Jul 22, 2026 | 650.00 | 655.00 | 625.00 | 635.00 | 635.00 | -1.55% | 11,093,700 |
| Jul 21, 2026 | 625.00 | 650.00 | 610.00 | 645.00 | 645.00 | 4.03% | 18,595,700 |
| Jul 20, 2026 | 610.00 | 685.00 | 600.00 | 620.00 | 620.00 | 1.64% | 52,175,400 |
| Jul 17, 2026 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 2,297,700 |
| Jul 16, 2026 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | -0.81% | 3,120,100 |
| Jul 15, 2026 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | 0.82% | 1,890,300 |
| Jul 14, 2026 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | -0.81% | 2,620,100 |
| Jul 13, 2026 | 615.00 | 620.00 | 595.00 | 615.00 | 615.00 | - | 3,718,800 |