PT Fortune Indonesia Tbk (IDX:FORU)
Indonesia · Delayed Price · Currency is IDR 1,175.00
+15.00 (1.29%)
Sep 10, 2025, 3:49 PM WIB
PT Fortune Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 1,180.00 | 1,270.00 | 1,175.00 | 1,220.00 | 1,220.00 | 1.67% | 134,700 |
| Aug 4, 2025 | 1,235.00 | 1,255.00 | 1,175.00 | 1,200.00 | 1,200.00 | -2.83% | 241,200 |
| 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 |