PT Fortune Indonesia Tbk (IDX:FORU)
Indonesia · Delayed Price · Currency is IDR 1,170.00
-30.00 (-2.50%)
Apr 1, 2026, 4:00 PM WIB
PT Fortune Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,195.00 | 1,230.00 | 1,150.00 | 1,170.00 | - | -2.50% | 32,600 |
| Mar 31, 2026 | 1,240.00 | 1,240.00 | 1,115.00 | 1,200.00 | 1,200.00 | 0.84% | 58,400 |
| Mar 30, 2026 | 1,225.00 | 1,245.00 | 1,130.00 | 1,190.00 | 1,190.00 | - | 27,500 |
| Mar 27, 2026 | 1,145.00 | 1,235.00 | 1,125.00 | 1,190.00 | 1,190.00 | 3.93% | 346,600 |
| Mar 26, 2026 | 1,110.00 | 1,235.00 | 1,095.00 | 1,145.00 | 1,145.00 | 5.05% | 218,200 |
| Mar 25, 2026 | 1,050.00 | 1,200.00 | 1,035.00 | 1,090.00 | 1,090.00 | 5.31% | 182,200 |
| Mar 17, 2026 | 1,070.00 | 1,275.00 | 1,025.00 | 1,035.00 | 1,035.00 | 1.47% | 556,100 |
| Mar 16, 2026 | 1,185.00 | 1,185.00 | 1,010.00 | 1,020.00 | 1,020.00 | -13.92% | 381,400 |
| Mar 13, 2026 | 1,390.00 | 1,390.00 | 1,185.00 | 1,185.00 | 1,185.00 | -14.75% | 202,000 |
| Mar 12, 2026 | 1,395.00 | 1,435.00 | 1,310.00 | 1,390.00 | 1,390.00 | -0.36% | 626,800 |
| Mar 11, 2026 | 1,425.00 | 1,425.00 | 1,370.00 | 1,395.00 | 1,395.00 | -0.36% | 100,700 |
| Mar 10, 2026 | 1,405.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 41,400 |
| Mar 9, 2026 | 1,350.00 | 1,455.00 | 1,350.00 | 1,405.00 | 1,405.00 | -3.44% | 39,900 |
| Mar 6, 2026 | 1,475.00 | 1,475.00 | 1,400.00 | 1,455.00 | 1,455.00 | -1.36% | 50,900 |
| Mar 5, 2026 | 1,485.00 | 1,495.00 | 1,400.00 | 1,475.00 | 1,475.00 | -0.67% | 51,400 |
| Mar 4, 2026 | 1,530.00 | 1,600.00 | 1,370.00 | 1,485.00 | 1,485.00 | -0.34% | 341,600 |
| Mar 3, 2026 | 1,510.00 | 1,510.00 | 1,415.00 | 1,490.00 | 1,490.00 | -2.30% | 57,900 |
| Mar 2, 2026 | 1,420.00 | 1,600.00 | 1,370.00 | 1,525.00 | 1,525.00 | -1.93% | 237,700 |
| Feb 27, 2026 | 1,500.00 | 1,700.00 | 1,500.00 | 1,555.00 | 1,555.00 | 2.30% | 38,900 |
| 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 |