PT Fortune Indonesia Tbk (IDX:FORU)
Indonesia · Delayed Price · Currency is IDR 1,235.00
-20.00 (-1.59%)
Aug 1, 2025, 4:04 PM WIB
PT Fortune Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,170.00 | 1,255.00 | 1,170.00 | 1,235.00 | 1,235.00 | -1.59% | 195,800 |
| Jul 31, 2025 | 1,250.00 | 1,325.00 | 1,250.00 | 1,255.00 | 1,255.00 | -3.09% | 218,300 |
| Jul 30, 2025 | 1,345.00 | 1,345.00 | 1,260.00 | 1,295.00 | 1,295.00 | 0.78% | 142,500 |
| Jul 29, 2025 | 1,285.00 | 1,360.00 | 1,240.00 | 1,285.00 | 1,285.00 | 1.98% | 236,000 |
| Jul 28, 2025 | 1,260.00 | 1,380.00 | 1,255.00 | 1,260.00 | 1,260.00 | 0.40% | 230,100 |
| Jul 25, 2025 | 1,240.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1.21% | 55,700 |
| Jul 24, 2025 | 1,250.00 | 1,270.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.80% | 440,700 |
| Jul 23, 2025 | 1,260.00 | 1,260.00 | 1,220.00 | 1,250.00 | 1,250.00 | 1.21% | 96,900 |
| Jul 22, 2025 | 1,270.00 | 1,320.00 | 1,235.00 | 1,235.00 | 1,235.00 | -2.76% | 181,100 |
| Jul 21, 2025 | 1,300.00 | 1,325.00 | 1,250.00 | 1,270.00 | 1,270.00 | -2.31% | 97,500 |
| Jul 18, 2025 | 1,370.00 | 1,410.00 | 1,260.00 | 1,300.00 | 1,300.00 | -4.76% | 266,900 |
| Jul 17, 2025 | 1,250.00 | 1,485.00 | 1,250.00 | 1,365.00 | 1,365.00 | 9.20% | 472,000 |
| Jul 16, 2025 | 1,255.00 | 1,265.00 | 1,235.00 | 1,250.00 | 1,250.00 | -0.40% | 36,100 |
| Jul 15, 2025 | 1,250.00 | 1,265.00 | 1,230.00 | 1,255.00 | 1,255.00 | 0.40% | 91,800 |
| Jul 14, 2025 | 1,245.00 | 1,280.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.40% | 216,800 |
| Jul 11, 2025 | 1,260.00 | 1,265.00 | 1,200.00 | 1,245.00 | 1,245.00 | -1.97% | 140,900 |
| Jul 10, 2025 | 1,260.00 | 1,300.00 | 1,210.00 | 1,270.00 | 1,270.00 | -1.55% | 166,100 |
| Jul 9, 2025 | 1,340.00 | 1,340.00 | 1,250.00 | 1,290.00 | 1,290.00 | 3.20% | 117,100 |
| Jul 8, 2025 | 1,290.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.10% | 155,400 |
| Jul 7, 2025 | 1,290.00 | 1,330.00 | 1,170.00 | 1,290.00 | 1,290.00 | -2.27% | 122,300 |
| Jul 4, 2025 | 1,300.00 | 1,335.00 | 1,275.00 | 1,320.00 | 1,320.00 | -1.12% | 120,700 |
| Jul 3, 2025 | 1,320.00 | 1,350.00 | 1,250.00 | 1,335.00 | 1,335.00 | 1.14% | 102,300 |
| Jul 2, 2025 | 1,340.00 | 1,420.00 | 1,310.00 | 1,320.00 | 1,320.00 | -1.86% | 128,200 |
| Jul 1, 2025 | 1,385.00 | 1,400.00 | 1,335.00 | 1,345.00 | 1,345.00 | -1.10% | 50,800 |
| Jun 30, 2025 | 1,420.00 | 1,420.00 | 1,355.00 | 1,360.00 | 1,360.00 | -3.55% | 51,900 |
| Jun 26, 2025 | 1,445.00 | 1,445.00 | 1,355.00 | 1,410.00 | 1,410.00 | - | 84,100 |
| Jun 25, 2025 | 1,360.00 | 1,470.00 | 1,360.00 | 1,410.00 | 1,410.00 | 4.44% | 96,800 |
| Jun 24, 2025 | 1,340.00 | 1,475.00 | 1,335.00 | 1,350.00 | 1,350.00 | 1.12% | 153,300 |
| Jun 23, 2025 | 1,275.00 | 1,335.00 | 1,120.00 | 1,335.00 | 1,335.00 | 2.30% | 451,000 |
| Jun 20, 2025 | 1,345.00 | 1,350.00 | 1,150.00 | 1,305.00 | 1,305.00 | -3.33% | 520,300 |
| Jun 19, 2025 | 1,450.00 | 1,450.00 | 1,240.00 | 1,350.00 | 1,350.00 | -7.22% | 716,200 |
| Jun 18, 2025 | 1,470.00 | 1,500.00 | 1,435.00 | 1,455.00 | 1,455.00 | -1.02% | 206,900 |
| Jun 17, 2025 | 1,495.00 | 1,525.00 | 1,450.00 | 1,470.00 | 1,470.00 | -1.67% | 262,600 |
| Jun 16, 2025 | 1,545.00 | 1,565.00 | 1,475.00 | 1,495.00 | 1,495.00 | -3.24% | 597,000 |
| Jun 13, 2025 | 1,550.00 | 1,565.00 | 1,515.00 | 1,545.00 | 1,545.00 | -1.59% | 183,300 |
| Jun 12, 2025 | 1,605.00 | 1,615.00 | 1,550.00 | 1,570.00 | 1,570.00 | -1.88% | 240,200 |
| Jun 11, 2025 | 1,585.00 | 1,650.00 | 1,560.00 | 1,600.00 | 1,600.00 | 0.63% | 244,300 |
| Jun 10, 2025 | 1,525.00 | 1,610.00 | 1,525.00 | 1,590.00 | 1,590.00 | 3.58% | 460,600 |
| Jun 5, 2025 | 1,535.00 | 1,645.00 | 1,500.00 | 1,535.00 | 1,535.00 | -0.65% | 382,300 |
| Jun 4, 2025 | 1,495.00 | 1,545.00 | 1,485.00 | 1,545.00 | 1,545.00 | 3.00% | 84,500 |
| Jun 3, 2025 | 1,520.00 | 1,575.00 | 1,490.00 | 1,500.00 | 1,500.00 | -1.32% | 207,900 |
| Jun 2, 2025 | 1,560.00 | 1,560.00 | 1,480.00 | 1,520.00 | 1,520.00 | -2.88% | 285,600 |
| May 28, 2025 | 1,595.00 | 1,595.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.63% | 137,700 |
| May 27, 2025 | 1,605.00 | 1,625.00 | 1,565.00 | 1,575.00 | 1,575.00 | -1.87% | 237,600 |
| May 26, 2025 | 1,685.00 | 1,685.00 | 1,570.00 | 1,605.00 | 1,605.00 | -0.93% | 306,300 |
| May 23, 2025 | 1,640.00 | 1,685.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.25% | 959,900 |
| May 22, 2025 | 1,435.00 | 1,700.00 | 1,435.00 | 1,600.00 | 1,600.00 | 12.28% | 2,648,500 |
| May 21, 2025 | 1,440.00 | 1,500.00 | 1,350.00 | 1,425.00 | 1,425.00 | -1.04% | 1,074,700 |
| May 20, 2025 | 1,545.00 | 1,570.00 | 1,425.00 | 1,440.00 | 1,440.00 | -6.80% | 666,700 |
| May 19, 2025 | 1,550.00 | 1,580.00 | 1,485.00 | 1,545.00 | 1,545.00 | -0.32% | 487,000 |