PT Fortune Indonesia Tbk (IDX:FORU)
Indonesia · Delayed Price · Currency is IDR 2,150.00
+110.00 (5.39%)
Aug 12, 2026, 4:12 PM WIB
PT Fortune Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2,040.00 | 2,210.00 | 1,970.00 | 2,150.00 | 2,150.00 | 5.39% | 1,486,800 |
| Aug 11, 2026 | 2,040.00 | 2,130.00 | 1,865.00 | 2,040.00 | 2,040.00 | - | 2,442,600 |
| Aug 10, 2026 | 2,400.00 | 2,400.00 | 2,040.00 | 2,040.00 | 2,040.00 | -15.00% | 3,346,500 |
| Aug 7, 2026 | 2,600.00 | 2,630.00 | 2,400.00 | 2,400.00 | 2,400.00 | -7.69% | 1,066,400 |
| Aug 6, 2026 | 2,630.00 | 2,710.00 | 2,520.00 | 2,600.00 | 2,600.00 | -1.52% | 484,700 |
| Aug 5, 2026 | 2,650.00 | 2,680.00 | 2,580.00 | 2,640.00 | 2,640.00 | -0.38% | 371,700 |
| Aug 4, 2026 | 2,810.00 | 2,810.00 | 2,550.00 | 2,650.00 | 2,650.00 | -5.69% | 1,365,200 |
| Aug 3, 2026 | 2,950.00 | 2,950.00 | 2,740.00 | 2,810.00 | 2,810.00 | -3.10% | 901,400 |
| Jul 31, 2026 | 3,000.00 | 3,000.00 | 2,890.00 | 2,900.00 | 2,900.00 | -0.34% | 360,900 |
| Jul 30, 2026 | 3,030.00 | 3,030.00 | 2,840.00 | 2,910.00 | 2,910.00 | -3.96% | 542,800 |
| Jul 29, 2026 | 3,500.00 | 3,500.00 | 2,990.00 | 3,030.00 | 3,030.00 | 0.33% | 1,190,400 |
| Jul 28, 2026 | 3,020.00 | 3,070.00 | 2,790.00 | 3,020.00 | 3,020.00 | 0.33% | 709,800 |
| Jul 27, 2026 | 3,420.00 | 3,420.00 | 3,000.00 | 3,010.00 | 3,010.00 | -6.81% | 975,800 |
| Jul 24, 2026 | 3,110.00 | 3,580.00 | 2,900.00 | 3,230.00 | 3,230.00 | 3.86% | 2,444,600 |
| Jul 23, 2026 | 3,370.00 | 3,430.00 | 3,010.00 | 3,110.00 | 3,110.00 | -6.89% | 2,040,100 |
| Jul 22, 2026 | 3,240.00 | 3,610.00 | 3,180.00 | 3,340.00 | 3,340.00 | 6.03% | 3,375,000 |
| Jul 21, 2026 | 2,650.00 | 3,150.00 | 2,650.00 | 3,150.00 | 3,150.00 | 19.32% | 2,143,800 |
| Jul 20, 2026 | 2,740.00 | 2,800.00 | 2,590.00 | 2,640.00 | 2,640.00 | -3.65% | 855,100 |
| Jul 17, 2026 | 2,840.00 | 2,850.00 | 2,670.00 | 2,740.00 | 2,740.00 | -2.14% | 412,000 |
| Jul 16, 2026 | 2,980.00 | 2,980.00 | 2,790.00 | 2,800.00 | 2,800.00 | -5.08% | 502,700 |
| Jul 15, 2026 | 2,920.00 | 3,050.00 | 2,770.00 | 2,950.00 | 2,950.00 | 1.03% | 604,900 |
| Jul 14, 2026 | 2,970.00 | 2,970.00 | 2,790.00 | 2,920.00 | 2,920.00 | -1.02% | 352,300 |
| Jul 13, 2026 | 3,120.00 | 3,170.00 | 2,690.00 | 2,950.00 | 2,950.00 | -5.45% | 552,000 |
| Jul 10, 2026 | 3,120.00 | 3,200.00 | 3,050.00 | 3,120.00 | 3,120.00 | - | 299,300 |
| Jul 9, 2026 | 3,000.00 | 3,200.00 | 2,900.00 | 3,120.00 | 3,120.00 | 4.00% | 658,800 |
| Jul 8, 2026 | 2,850.00 | 3,250.00 | 2,700.00 | 3,000.00 | 3,000.00 | 7.53% | 1,285,100 |
| Jul 7, 2026 | 2,700.00 | 3,000.00 | 2,700.00 | 2,790.00 | 2,790.00 | -3.46% | 692,300 |
| Jul 6, 2026 | 3,600.00 | 3,640.00 | 2,890.00 | 2,890.00 | 2,890.00 | -15.00% | 1,790,900 |
| Jul 3, 2026 | 3,000.00 | 3,620.00 | 2,970.00 | 3,400.00 | 3,400.00 | 3.03% | 3,104,100 |
| Jul 2, 2026 | 3,100.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 10.00% | 932,200 |
| Jul 1, 2026 | 2,820.00 | 3,000.00 | 2,820.00 | 3,000.00 | 3,000.00 | 6.38% | 699,600 |
| Jun 30, 2026 | 2,710.00 | 2,820.00 | 2,630.00 | 2,820.00 | 2,820.00 | 1.44% | 534,900 |
| Jun 29, 2026 | 2,870.00 | 3,020.00 | 2,760.00 | 2,780.00 | 2,780.00 | 0.72% | 1,649,500 |
| Jun 26, 2026 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | -9.80% | 597,600 |
| Jun 25, 2026 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | -10.00% | 1,018,900 |
| Jun 24, 2026 | 4,140.00 | 4,140.00 | 3,400.00 | 3,400.00 | 3,400.00 | -9.81% | 1,570,100 |
| Jun 12, 2026 | 3,830.00 | 3,830.00 | 3,010.00 | 3,770.00 | 3,770.00 | 22.80% | 11,032,500 |
| Jun 10, 2026 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 24.80% | 4,387,100 |
| Jun 9, 2026 | 2,490.00 | 2,520.00 | 2,040.00 | 2,460.00 | 2,460.00 | 21.78% | 2,787,600 |
| Jun 8, 2026 | 1,625.00 | 2,020.00 | 1,620.00 | 2,020.00 | 2,020.00 | 24.69% | 2,378,900 |
| Jun 5, 2026 | 1,565.00 | 1,665.00 | 1,505.00 | 1,620.00 | 1,620.00 | 4.85% | 330,500 |
| Jun 4, 2026 | 1,530.00 | 1,620.00 | 1,355.00 | 1,545.00 | 1,545.00 | 1.31% | 157,500 |
| Jun 3, 2026 | 1,635.00 | 1,700.00 | 1,435.00 | 1,525.00 | 1,525.00 | -8.41% | 261,600 |
| Jun 2, 2026 | 1,515.00 | 1,690.00 | 1,515.00 | 1,665.00 | 1,665.00 | 11.00% | 343,300 |
| May 29, 2026 | 1,485.00 | 1,505.00 | 1,355.00 | 1,500.00 | 1,500.00 | 4.17% | 187,400 |
| May 26, 2026 | 1,480.00 | 1,495.00 | 1,365.00 | 1,440.00 | 1,440.00 | 5.88% | 489,800 |
| May 25, 2026 | 1,300.00 | 1,450.00 | 1,280.00 | 1,360.00 | 1,360.00 | 10.57% | 632,300 |
| May 22, 2026 | 1,150.00 | 1,235.00 | 1,150.00 | 1,230.00 | 1,230.00 | 0.41% | 54,000 |
| May 21, 2026 | 1,225.00 | 1,245.00 | 1,105.00 | 1,225.00 | 1,225.00 | - | 323,300 |
| May 20, 2026 | 1,190.00 | 1,310.00 | 1,180.00 | 1,225.00 | 1,225.00 | -1.21% | 639,300 |