PT Fortune Indonesia Tbk (IDX:FORU)
Indonesia · Delayed Price · Currency is IDR 1,555.00
+35.00 (2.30%)
At close: Feb 27, 2026
PT Fortune Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,500.00 | 1,700.00 | 1,500.00 | 1,595.00 | - | 4.93% | 32,300 |
| Feb 26, 2026 | 1,615.00 | 1,700.00 | 1,510.00 | 1,520.00 | 1,520.00 | -5.88% | 114,800 |
| Feb 25, 2026 | 1,500.00 | 1,625.00 | 1,500.00 | 1,615.00 | 1,615.00 | -0.62% | 88,100 |
| Feb 24, 2026 | 1,645.00 | 1,870.00 | 1,600.00 | 1,625.00 | 1,625.00 | -1.22% | 168,000 |
| Feb 23, 2026 | 1,560.00 | 1,660.00 | 1,500.00 | 1,645.00 | 1,645.00 | -2.37% | 255,800 |
| Feb 20, 2026 | 1,685.00 | 1,700.00 | 1,640.00 | 1,685.00 | 1,685.00 | -0.88% | 78,300 |
| Feb 19, 2026 | 1,755.00 | 1,770.00 | 1,680.00 | 1,700.00 | 1,700.00 | -3.13% | 148,700 |
| Feb 18, 2026 | 1,765.00 | 1,775.00 | 1,725.00 | 1,755.00 | 1,755.00 | -0.57% | 88,200 |
| Feb 13, 2026 | 1,705.00 | 1,775.00 | 1,685.00 | 1,765.00 | 1,765.00 | 3.22% | 123,200 |
| Feb 12, 2026 | 1,785.00 | 1,785.00 | 1,700.00 | 1,710.00 | 1,710.00 | -2.29% | 62,400 |
| Feb 11, 2026 | 1,725.00 | 1,765.00 | 1,690.00 | 1,750.00 | 1,750.00 | 3.24% | 180,000 |
| Feb 10, 2026 | 1,680.00 | 1,740.00 | 1,620.00 | 1,695.00 | 1,695.00 | 0.89% | 42,900 |
| Feb 9, 2026 | 1,585.00 | 1,790.00 | 1,545.00 | 1,680.00 | 1,680.00 | 5.99% | 111,300 |
| Feb 6, 2026 | 1,560.00 | 1,710.00 | 1,500.00 | 1,585.00 | 1,585.00 | -2.46% | 107,700 |
| Feb 5, 2026 | 1,635.00 | 1,695.00 | 1,545.00 | 1,625.00 | 1,625.00 | -0.91% | 180,500 |
| Feb 4, 2026 | 1,625.00 | 1,775.00 | 1,560.00 | 1,640.00 | 1,640.00 | 1.23% | 394,900 |
| Feb 3, 2026 | 1,395.00 | 1,680.00 | 1,340.00 | 1,620.00 | 1,620.00 | 16.13% | 763,500 |
| Feb 2, 2026 | 1,570.00 | 1,570.00 | 1,360.00 | 1,395.00 | 1,395.00 | -11.43% | 128,100 |
| Jan 30, 2026 | 1,415.00 | 1,590.00 | 1,380.00 | 1,575.00 | 1,575.00 | 10.92% | 163,300 |
| Jan 29, 2026 | 1,495.00 | 1,495.00 | 1,275.00 | 1,420.00 | 1,420.00 | -5.02% | 310,300 |
| Jan 28, 2026 | 1,500.00 | 1,585.00 | 1,340.00 | 1,495.00 | 1,495.00 | -0.33% | 440,600 |
| Jan 27, 2026 | 1,500.00 | 1,585.00 | 1,460.00 | 1,500.00 | 1,500.00 | - | 90,200 |
| Jan 26, 2026 | 1,560.00 | 1,615.00 | 1,425.00 | 1,500.00 | 1,500.00 | -3.85% | 343,900 |
| Jan 23, 2026 | 1,640.00 | 1,775.00 | 1,510.00 | 1,560.00 | 1,560.00 | -7.14% | 359,300 |
| Jan 22, 2026 | 1,725.00 | 1,725.00 | 1,660.00 | 1,680.00 | 1,680.00 | -2.04% | 71,900 |
| Jan 21, 2026 | 1,790.00 | 1,790.00 | 1,695.00 | 1,715.00 | 1,715.00 | -0.58% | 319,400 |
| Jan 20, 2026 | 1,745.00 | 1,755.00 | 1,685.00 | 1,725.00 | 1,725.00 | -1.43% | 452,600 |
| Jan 19, 2026 | 1,775.00 | 1,795.00 | 1,700.00 | 1,750.00 | 1,750.00 | -1.41% | 496,300 |
| Jan 15, 2026 | 1,805.00 | 1,850.00 | 1,735.00 | 1,775.00 | 1,775.00 | -0.84% | 312,800 |
| Jan 14, 2026 | 1,820.00 | 1,900.00 | 1,750.00 | 1,790.00 | 1,790.00 | - | 424,600 |
| Jan 13, 2026 | 1,785.00 | 1,830.00 | 1,705.00 | 1,790.00 | 1,790.00 | 3.17% | 274,200 |
| Jan 12, 2026 | 1,710.00 | 1,830.00 | 1,695.00 | 1,735.00 | 1,735.00 | 1.46% | 603,100 |
| Jan 9, 2026 | 1,760.00 | 1,795.00 | 1,700.00 | 1,710.00 | 1,710.00 | -2.29% | 60,300 |
| Jan 8, 2026 | 1,815.00 | 1,815.00 | 1,705.00 | 1,750.00 | 1,750.00 | -2.51% | 197,800 |
| Jan 7, 2026 | 1,710.00 | 1,870.00 | 1,710.00 | 1,795.00 | 1,795.00 | 0.28% | 565,400 |
| Jan 6, 2026 | 1,700.00 | 2,000.00 | 1,700.00 | 1,790.00 | 1,790.00 | 7.19% | 1,405,000 |
| Jan 5, 2026 | 1,700.00 | 1,750.00 | 1,660.00 | 1,670.00 | 1,670.00 | - | 308,300 |
| Jan 2, 2026 | 1,670.00 | 1,865.00 | 1,655.00 | 1,670.00 | 1,670.00 | -0.60% | 396,000 |
| Dec 30, 2025 | 1,700.00 | 1,700.00 | 1,625.00 | 1,680.00 | 1,680.00 | -0.59% | 416,900 |
| Dec 29, 2025 | 1,555.00 | 1,720.00 | 1,495.00 | 1,690.00 | 1,690.00 | 11.92% | 845,500 |
| Dec 24, 2025 | 1,540.00 | 1,615.00 | 1,485.00 | 1,510.00 | 1,510.00 | -1.95% | 839,900 |
| Dec 23, 2025 | 1,530.00 | 1,695.00 | 1,460.00 | 1,540.00 | 1,540.00 | 0.65% | 1,112,200 |
| Dec 22, 2025 | 1,695.00 | 1,695.00 | 1,495.00 | 1,530.00 | 1,530.00 | -9.73% | 1,490,900 |
| Dec 19, 2025 | 1,650.00 | 1,980.00 | 1,445.00 | 1,695.00 | 1,695.00 | 6.94% | 4,460,900 |
| Dec 18, 2025 | 1,310.00 | 1,585.00 | 1,305.00 | 1,585.00 | 1,585.00 | 24.80% | 3,056,000 |
| Dec 17, 2025 | 1,310.00 | 1,365.00 | 1,225.00 | 1,270.00 | 1,270.00 | -4.51% | 993,400 |
| Dec 16, 2025 | 1,260.00 | 1,385.00 | 1,200.00 | 1,330.00 | 1,330.00 | -0.37% | 1,453,500 |
| Dec 15, 2025 | 1,620.00 | 1,675.00 | 1,335.00 | 1,335.00 | 1,335.00 | -14.70% | 2,660,200 |
| Dec 12, 2025 | 1,565.00 | 1,565.00 | 1,370.00 | 1,565.00 | 1,565.00 | 24.70% | 6,596,500 |
| Dec 11, 2025 | 1,035.00 | 1,255.00 | 1,030.00 | 1,255.00 | 1,255.00 | 24.88% | 1,906,600 |