PT Fortune Indonesia Tbk (IDX:FORU)
Indonesia · Delayed Price · Currency is IDR 3,110.00
-230.00 (-6.89%)
Jul 23, 2026, 3:49 PM WIB
PT Fortune Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,265.00 | 1,445.00 | 1,200.00 | 1,240.00 | 1,240.00 | - | 282,800 |
| May 18, 2026 | 1,465.00 | 1,500.00 | 1,240.00 | 1,240.00 | 1,240.00 | -11.43% | 457,100 |
| May 13, 2026 | 1,455.00 | 1,600.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.78% | 54,300 |
| May 12, 2026 | 1,575.00 | 1,600.00 | 1,450.00 | 1,455.00 | 1,455.00 | -7.62% | 170,100 |
| May 11, 2026 | 1,525.00 | 1,600.00 | 1,490.00 | 1,575.00 | 1,575.00 | 3.28% | 142,000 |
| May 8, 2026 | 1,600.00 | 1,750.00 | 1,460.00 | 1,525.00 | 1,525.00 | 3.04% | 632,000 |
| May 7, 2026 | 1,425.00 | 1,600.00 | 1,365.00 | 1,480.00 | 1,480.00 | 6.09% | 614,700 |
| May 6, 2026 | 1,390.00 | 1,520.00 | 1,330.00 | 1,395.00 | 1,395.00 | 0.72% | 123,200 |
| May 5, 2026 | 1,345.00 | 1,410.00 | 1,285.00 | 1,385.00 | 1,385.00 | 5.73% | 128,400 |
| May 4, 2026 | 1,300.00 | 1,420.00 | 1,260.00 | 1,310.00 | 1,310.00 | 1.16% | 159,800 |
| Apr 30, 2026 | 1,330.00 | 1,330.00 | 1,230.00 | 1,295.00 | 1,295.00 | - | 66,800 |
| Apr 29, 2026 | 1,295.00 | 1,325.00 | 1,265.00 | 1,295.00 | 1,295.00 | 0.39% | 82,000 |
| Apr 28, 2026 | 1,250.00 | 1,330.00 | 1,250.00 | 1,290.00 | 1,290.00 | -1.15% | 79,000 |
| Apr 27, 2026 | 1,330.00 | 1,360.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.51% | 91,600 |
| Apr 24, 2026 | 1,350.00 | 1,360.00 | 1,250.00 | 1,325.00 | 1,325.00 | -1.85% | 127,500 |