Skip to main content
logo
PT Fortune Indonesia Tbk (IDX:FORU)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,590.00
-50.00 (-1.89%)
Sep 2, 2026, 11:59 AM WIB

PT Fortune Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20262,650.002,720.002,520.002,590.00--1.89%439,700
Sep 1, 20262,600.002,860.002,430.002,640.002,640.006.45%4,095,100
Aug 31, 20261,990.002,480.001,985.002,480.002,480.0024.62%3,191,800
Aug 28, 20261,980.002,030.001,965.001,990.001,990.00-348,500
Aug 27, 20261,945.002,060.001,940.001,990.001,990.002.31%1,013,800
Aug 26, 20262,120.002,150.001,940.001,945.001,945.00-9.53%894,200
Aug 24, 20262,260.002,260.002,080.002,150.002,150.00-5.29%576,300
Aug 21, 20262,300.002,350.002,250.002,270.002,270.00-1.30%349,800
Aug 20, 20262,320.002,380.002,240.002,300.002,300.00-0.86%391,800
Aug 19, 20262,410.002,410.002,250.002,320.002,320.00-2.11%578,800
Aug 18, 20262,200.002,410.002,130.002,370.002,370.009.72%1,630,300
Aug 14, 20262,090.002,270.002,030.002,160.002,160.003.35%565,300
Aug 13, 20262,150.002,190.002,060.002,090.002,090.00-2.79%328,600
Aug 12, 20262,040.002,210.001,970.002,150.002,150.005.39%1,486,800
Aug 11, 20262,040.002,130.001,865.002,040.002,040.00-2,442,600
Aug 10, 20262,400.002,400.002,040.002,040.002,040.00-15.00%3,346,500
Aug 7, 20262,600.002,630.002,400.002,400.002,400.00-7.69%1,066,400
Aug 6, 20262,630.002,710.002,520.002,600.002,600.00-1.52%484,700
Aug 5, 20262,650.002,680.002,580.002,640.002,640.00-0.38%371,700
Aug 4, 20262,810.002,810.002,550.002,650.002,650.00-5.69%1,365,200
Aug 3, 20262,950.002,950.002,740.002,810.002,810.00-3.10%901,400
Jul 31, 20263,000.003,000.002,890.002,900.002,900.00-0.34%360,900
Jul 30, 20263,030.003,030.002,840.002,910.002,910.00-3.96%542,800
Jul 29, 20263,500.003,500.002,990.003,030.003,030.000.33%1,190,400
Jul 28, 20263,020.003,070.002,790.003,020.003,020.000.33%709,800
Jul 27, 20263,420.003,420.003,000.003,010.003,010.00-6.81%975,800
Jul 24, 20263,110.003,580.002,900.003,230.003,230.003.86%2,444,600
Jul 23, 20263,370.003,430.003,010.003,110.003,110.00-6.89%2,040,100
Jul 22, 20263,240.003,610.003,180.003,340.003,340.006.03%3,375,000
Jul 21, 20262,650.003,150.002,650.003,150.003,150.0019.32%2,143,800
Jul 20, 20262,740.002,800.002,590.002,640.002,640.00-3.65%855,100
Jul 17, 20262,840.002,850.002,670.002,740.002,740.00-2.14%412,000
Jul 16, 20262,980.002,980.002,790.002,800.002,800.00-5.08%502,700
Jul 15, 20262,920.003,050.002,770.002,950.002,950.001.03%604,900
Jul 14, 20262,970.002,970.002,790.002,920.002,920.00-1.02%352,300
Jul 13, 20263,120.003,170.002,690.002,950.002,950.00-5.45%552,000
Jul 10, 20263,120.003,200.003,050.003,120.003,120.00-299,300
Jul 9, 20263,000.003,200.002,900.003,120.003,120.004.00%658,800
Jul 8, 20262,850.003,250.002,700.003,000.003,000.007.53%1,285,100
Jul 7, 20262,700.003,000.002,700.002,790.002,790.00-3.46%692,300
Jul 6, 20263,600.003,640.002,890.002,890.002,890.00-15.00%1,790,900
Jul 3, 20263,000.003,620.002,970.003,400.003,400.003.03%3,104,100
Jul 2, 20263,100.003,300.003,100.003,300.003,300.0010.00%932,200
Jul 1, 20262,820.003,000.002,820.003,000.003,000.006.38%699,600
Jun 30, 20262,710.002,820.002,630.002,820.002,820.001.44%534,900
Jun 29, 20262,870.003,020.002,760.002,780.002,780.000.72%1,649,500
Jun 26, 20262,760.002,760.002,760.002,760.002,760.00-9.80%597,600
Jun 25, 20263,060.003,060.003,060.003,060.003,060.00-10.00%1,018,900
Jun 24, 20264,140.004,140.003,400.003,400.003,400.00-9.81%1,570,100
Jun 12, 20263,830.003,830.003,010.003,770.003,770.0022.80%11,032,500