PT Fortune Indonesia Tbk (IDX:FORU)
Indonesia · Delayed Price · Currency is IDR 1,065.00
-20.00 (-1.84%)
Oct 17, 2025, 11:26 AM WIB
PT Fortune Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1,090.00 | 1,115.00 | 1,070.00 | 1,085.00 | 1,085.00 | -0.46% | 106,900 |
| Oct 15, 2025 | 1,100.00 | 1,135.00 | 1,090.00 | 1,090.00 | 1,090.00 | -3.96% | 294,200 |
| Oct 14, 2025 | 1,180.00 | 1,215.00 | 1,080.00 | 1,135.00 | 1,135.00 | -0.44% | 211,900 |
| Oct 13, 2025 | 1,140.00 | 1,235.00 | 1,085.00 | 1,140.00 | 1,140.00 | - | 568,500 |
| Oct 10, 2025 | 1,045.00 | 1,190.00 | 1,010.00 | 1,140.00 | 1,140.00 | 7.55% | 683,700 |
| Oct 9, 2025 | 1,045.00 | 1,235.00 | 1,010.00 | 1,060.00 | 1,060.00 | 1.44% | 668,800 |
| Oct 8, 2025 | 1,110.00 | 1,110.00 | 1,005.00 | 1,045.00 | 1,045.00 | -0.95% | 256,000 |
| Oct 7, 2025 | 1,005.00 | 1,110.00 | 1,005.00 | 1,055.00 | 1,055.00 | 1.44% | 645,500 |
| Oct 6, 2025 | 1,080.00 | 1,100.00 | 1,015.00 | 1,040.00 | 1,040.00 | -3.70% | 780,100 |
| Oct 3, 2025 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.57% | 371,600 |
| Oct 2, 2025 | 1,170.00 | 1,175.00 | 1,100.00 | 1,120.00 | 1,120.00 | -4.27% | 527,700 |
| Oct 1, 2025 | 1,180.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.43% | 161,700 |
| Sep 30, 2025 | 1,225.00 | 1,225.00 | 1,175.00 | 1,175.00 | 1,175.00 | -2.08% | 138,500 |
| Sep 29, 2025 | 1,200.00 | 1,275.00 | 1,185.00 | 1,200.00 | 1,200.00 | - | 241,300 |
| Sep 26, 2025 | 1,200.00 | 1,240.00 | 1,175.00 | 1,200.00 | 1,200.00 | - | 105,700 |
| Sep 25, 2025 | 1,255.00 | 1,255.00 | 1,185.00 | 1,200.00 | 1,200.00 | -4.38% | 229,800 |
| Sep 24, 2025 | 1,245.00 | 1,295.00 | 1,185.00 | 1,255.00 | 1,255.00 | - | 296,000 |
| Sep 23, 2025 | 1,265.00 | 1,300.00 | 1,190.00 | 1,255.00 | 1,255.00 | -1.18% | 775,600 |
| Sep 22, 2025 | 1,300.00 | 1,305.00 | 1,225.00 | 1,270.00 | 1,270.00 | 0.79% | 433,100 |
| Sep 19, 2025 | 1,275.00 | 1,320.00 | 1,230.00 | 1,260.00 | 1,260.00 | - | 227,600 |
| Sep 18, 2025 | 1,215.00 | 1,400.00 | 1,190.00 | 1,260.00 | 1,260.00 | 5.44% | 1,959,700 |
| Sep 17, 2025 | 1,155.00 | 1,255.00 | 1,150.00 | 1,195.00 | 1,195.00 | 3.91% | 834,200 |
| Sep 16, 2025 | 1,160.00 | 1,165.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 163,700 |
| Sep 15, 2025 | 1,190.00 | 1,190.00 | 1,140.00 | 1,160.00 | 1,160.00 | -0.43% | 282,500 |
| Sep 12, 2025 | 1,180.00 | 1,195.00 | 1,150.00 | 1,165.00 | 1,165.00 | -1.27% | 476,700 |
| Sep 11, 2025 | 1,175.00 | 1,195.00 | 1,150.00 | 1,180.00 | 1,180.00 | 0.43% | 139,500 |
| Sep 10, 2025 | 1,170.00 | 1,200.00 | 1,140.00 | 1,175.00 | 1,175.00 | 1.29% | 149,600 |
| Sep 9, 2025 | 1,160.00 | 1,180.00 | 1,120.00 | 1,160.00 | 1,160.00 | - | 306,200 |
| Sep 8, 2025 | 1,200.00 | 1,230.00 | 1,130.00 | 1,160.00 | 1,160.00 | -0.85% | 297,100 |
| Sep 4, 2025 | 1,170.00 | 1,240.00 | 1,165.00 | 1,170.00 | 1,170.00 | - | 324,700 |
| Sep 3, 2025 | 1,175.00 | 1,200.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.43% | 240,300 |
| Sep 2, 2025 | 1,165.00 | 1,190.00 | 1,140.00 | 1,175.00 | 1,175.00 | 0.86% | 115,900 |
| Sep 1, 2025 | 1,150.00 | 1,195.00 | 1,125.00 | 1,165.00 | 1,165.00 | -3.72% | 366,800 |
| Aug 29, 2025 | 1,250.00 | 1,250.00 | 1,150.00 | 1,210.00 | 1,210.00 | - | 577,500 |
| Aug 28, 2025 | 1,175.00 | 1,260.00 | 1,175.00 | 1,210.00 | 1,210.00 | 2.98% | 612,800 |
| Aug 27, 2025 | 1,200.00 | 1,215.00 | 1,150.00 | 1,175.00 | 1,175.00 | -2.08% | 711,000 |
| Aug 26, 2025 | 1,205.00 | 1,240.00 | 1,160.00 | 1,200.00 | 1,200.00 | - | 698,800 |
| Aug 25, 2025 | 1,190.00 | 1,245.00 | 1,150.00 | 1,200.00 | 1,200.00 | 0.84% | 849,500 |
| Aug 22, 2025 | 1,205.00 | 1,205.00 | 1,160.00 | 1,190.00 | 1,190.00 | -0.83% | 553,900 |
| Aug 21, 2025 | 1,250.00 | 1,250.00 | 1,185.00 | 1,200.00 | 1,200.00 | -4.00% | 582,000 |
| Aug 20, 2025 | 1,240.00 | 1,255.00 | 1,185.00 | 1,250.00 | 1,250.00 | 2.46% | 581,000 |
| Aug 19, 2025 | 1,235.00 | 1,275.00 | 1,190.00 | 1,220.00 | 1,220.00 | -0.81% | 581,100 |
| Aug 15, 2025 | 1,280.00 | 1,330.00 | 1,135.00 | 1,230.00 | 1,230.00 | -3.91% | 1,458,800 |
| Aug 14, 2025 | 1,380.00 | 1,385.00 | 1,250.00 | 1,280.00 | 1,280.00 | -6.57% | 911,300 |
| Aug 13, 2025 | 1,390.00 | 1,600.00 | 1,340.00 | 1,370.00 | 1,370.00 | -0.72% | 1,064,400 |
| Aug 12, 2025 | 1,480.00 | 1,490.00 | 1,350.00 | 1,380.00 | 1,380.00 | -5.15% | 531,900 |
| Aug 11, 2025 | 1,475.00 | 1,595.00 | 1,445.00 | 1,455.00 | 1,455.00 | -0.68% | 759,300 |
| Aug 8, 2025 | 1,740.00 | 1,740.00 | 1,465.00 | 1,465.00 | 1,465.00 | -14.83% | 1,095,400 |
| Aug 7, 2025 | 1,605.00 | 1,880.00 | 1,550.00 | 1,720.00 | 1,720.00 | 12.79% | 5,725,900 |
| Aug 6, 2025 | 1,305.00 | 1,525.00 | 1,250.00 | 1,525.00 | 1,525.00 | 25.00% | 2,776,100 |