PT Fortune Indonesia Tbk (IDX:FORU)
Indonesia · Delayed Price · Currency is IDR 1,025.00
+15.00 (1.49%)
At close: Dec 8, 2025
PT Fortune Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 1,045.00 | 1,045.00 | 1,005.00 | 1,025.00 | - | 1.49% | 98,300 |
| Dec 5, 2025 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.98% | 68,800 |
| Dec 4, 2025 | 1,015.00 | 1,045.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.97% | 85,900 |
| Dec 3, 2025 | 1,040.00 | 1,075.00 | 1,000.00 | 1,030.00 | 1,030.00 | - | 423,600 |
| Dec 2, 2025 | 1,040.00 | 1,060.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.98% | 120,500 |
| Dec 1, 2025 | 1,045.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.49% | 174,600 |
| Nov 28, 2025 | 1,045.00 | 1,060.00 | 1,000.00 | 1,025.00 | 1,025.00 | - | 133,000 |
| Nov 27, 2025 | 1,050.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.97% | 115,000 |
| Nov 26, 2025 | 1,045.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | -0.96% | 100,600 |
| Nov 25, 2025 | 1,110.00 | 1,110.00 | 990.00 | 1,045.00 | 1,045.00 | -3.24% | 385,500 |
| Nov 24, 2025 | 1,080.00 | 1,165.00 | 1,040.00 | 1,080.00 | 1,080.00 | -0.46% | 176,600 |
| Nov 21, 2025 | 1,070.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,085.00 | 0.46% | 38,000 |
| Nov 20, 2025 | 1,085.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,080.00 | 1.41% | 82,300 |
| Nov 19, 2025 | 1,065.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | 0.47% | 77,000 |
| Nov 18, 2025 | 1,125.00 | 1,125.00 | 1,030.00 | 1,060.00 | 1,060.00 | -4.50% | 245,200 |
| Nov 17, 2025 | 1,150.00 | 1,150.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.89% | 127,900 |
| Nov 14, 2025 | 1,105.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | - | 27,000 |
| Nov 13, 2025 | 1,130.00 | 1,130.00 | 1,090.00 | 1,120.00 | 1,120.00 | 0.45% | 57,000 |
| Nov 12, 2025 | 1,120.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,115.00 | -0.45% | 95,800 |
| Nov 11, 2025 | 1,140.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,120.00 | -1.75% | 121,000 |
| Nov 10, 2025 | 1,160.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,140.00 | - | 138,500 |
| Nov 7, 2025 | 1,175.00 | 1,175.00 | 1,080.00 | 1,140.00 | 1,140.00 | -1.72% | 123,900 |
| Nov 6, 2025 | 1,155.00 | 1,165.00 | 1,140.00 | 1,160.00 | 1,160.00 | 0.43% | 92,200 |
| Nov 5, 2025 | 1,190.00 | 1,190.00 | 1,125.00 | 1,155.00 | 1,155.00 | -2.94% | 108,400 |
| Nov 4, 2025 | 1,240.00 | 1,260.00 | 1,155.00 | 1,190.00 | 1,190.00 | -4.03% | 312,800 |
| Nov 3, 2025 | 1,220.00 | 1,265.00 | 1,155.00 | 1,240.00 | 1,240.00 | 1.64% | 271,900 |
| Oct 31, 2025 | 1,215.00 | 1,220.00 | 1,185.00 | 1,220.00 | 1,220.00 | 1.24% | 180,000 |
| Oct 30, 2025 | 1,150.00 | 1,210.00 | 1,145.00 | 1,205.00 | 1,205.00 | 4.78% | 236,700 |
| Oct 29, 2025 | 1,155.00 | 1,195.00 | 1,130.00 | 1,150.00 | 1,150.00 | -0.86% | 156,200 |
| Oct 28, 2025 | 1,175.00 | 1,175.00 | 1,120.00 | 1,160.00 | 1,160.00 | -0.85% | 129,600 |
| Oct 27, 2025 | 1,155.00 | 1,285.00 | 1,105.00 | 1,170.00 | 1,170.00 | 1.30% | 902,300 |
| Oct 24, 2025 | 1,170.00 | 1,195.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.28% | 73,400 |
| Oct 23, 2025 | 1,145.00 | 1,200.00 | 1,145.00 | 1,170.00 | 1,170.00 | 2.18% | 255,500 |
| Oct 22, 2025 | 1,135.00 | 1,160.00 | 1,050.00 | 1,145.00 | 1,145.00 | 0.88% | 208,100 |
| Oct 21, 2025 | 1,120.00 | 1,170.00 | 1,095.00 | 1,135.00 | 1,135.00 | 1.34% | 131,200 |
| Oct 20, 2025 | 1,095.00 | 1,125.00 | 1,070.00 | 1,120.00 | 1,120.00 | 6.67% | 102,200 |
| Oct 17, 2025 | 1,075.00 | 1,115.00 | 1,040.00 | 1,050.00 | 1,050.00 | -3.23% | 124,800 |
| 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 |