PT Fore Kopi Indonesia Tbk (IDX:FORE)
Indonesia · Delayed Price · Currency is IDR 850.00
+80.00 (10.39%)
Aug 12, 2026, 4:13 PM WIB
IDX:FORE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 780.00 | 795.00 | 775.00 | 790.00 | - | 2.60% | 2,038,800 |
| 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 |
| Jul 10, 2026 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | - | 1,993,700 |
| Jul 9, 2026 | 610.00 | 625.00 | 600.00 | 615.00 | 615.00 | 0.82% | 2,565,500 |
| Jul 8, 2026 | 635.00 | 640.00 | 610.00 | 610.00 | 610.00 | -3.17% | 2,508,900 |
| Jul 7, 2026 | 645.00 | 645.00 | 630.00 | 630.00 | 630.00 | -0.79% | 3,063,200 |
| Jul 6, 2026 | 635.00 | 645.00 | 615.00 | 635.00 | 635.00 | 1.60% | 4,669,900 |
| Jul 3, 2026 | 605.00 | 640.00 | 600.00 | 625.00 | 625.00 | 5.04% | 4,746,500 |
| 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 |