PT Fortune Indonesia Tbk (IDX:FORU)
Indonesia · Delayed Price · Currency is IDR 101.00
-7.00 (-6.48%)
Oct 19, 2026, 4:09 PM WIB
PT Fortune Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -6.48% | 5,686,400 |
| Oct 16, 2026 | 108.00 | 115.00 | 108.00 | 108.00 | 108.00 | -14.96% | 114,517,500 |
| Oct 15, 2026 | 128.00 | 133.00 | 125.00 | 127.00 | 127.00 | -3.05% | 317,220,100 |
| Oct 14, 2026 | 140.00 | 143.00 | 131.00 | 131.00 | 131.00 | -6.43% | 453,182,500 |
| Oct 13, 2026 | 129.00 | 140.00 | 124.00 | 140.00 | 140.00 | 8.53% | 692,086,000 |
| Oct 12, 2026 | 141.00 | 147.00 | 127.00 | 129.00 | 129.00 | -7.86% | 1,152,591,300 |
| Oct 9, 2026 | 157.00 | 168.00 | 140.00 | 140.00 | 140.00 | -11.39% | 1,746,887,700 |
| Oct 8, 2026 | 140.00 | 188.00 | 137.00 | 158.00 | 158.00 | 9.72% | 5,366,227,300 |
| Oct 7, 2026 | 124.00 | 144.00 | 122.00 | 144.00 | 144.00 | 16.13% | 1,702,078,500 |
| Oct 6, 2026 | 126.00 | 133.00 | 120.00 | 124.00 | 124.00 | -10.79% | 1,870,544,700 |
| Oct 5, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -14.72% | 6,669,000 |
| Oct 2, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -14.66% | 3,168,500 |
| Oct 1, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -14.73% | 2,057,700 |
| Sep 30, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -14.50% | 11,755,000 |
| Sep 29, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -14.38% | 1,991,400 |
| Sep 28, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -15.00% | 6,566,900 |
| Sep 25, 2026 | 366.00 | 366.00 | 300.00 | 360.00 | 360.00 | 22.45% | 73,662,700 |
| Sep 24, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 24.58% | 2,204,200 |
| Sep 23, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 34.09% | 112,300 |
| Sep 22, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 34.09% | 145,600 |
| Sep 21, 2026 | 2,560.00 | 3,330.00 | 2,560.00 | 2,560.00 | 131.25 | -14.95% | 24,226,800 |
| Sep 18, 2026 | 3,340.00 | 3,350.00 | 3,010.00 | 3,010.00 | 154.32 | -14.97% | 7,971,500 |
| Sep 17, 2026 | 4,000.00 | 4,060.00 | 3,540.00 | 3,540.00 | 181.50 | -11.94% | 5,118,700 |
| Sep 16, 2026 | 4,220.00 | 4,320.00 | 3,940.00 | 4,020.00 | 206.11 | -4.74% | 6,057,100 |
| Sep 15, 2026 | 5,175.00 | 5,500.00 | 4,150.00 | 4,220.00 | 216.36 | -9.25% | 12,115,400 |
| Sep 14, 2026 | 4,650.00 | 4,650.00 | 4,330.00 | 4,650.00 | 238.41 | 25.00% | 4,375,800 |
| Sep 11, 2026 | 3,440.00 | 4,070.00 | 3,300.00 | 3,720.00 | 190.73 | 4.79% | 5,627,900 |
| Sep 10, 2026 | 3,530.00 | 3,610.00 | 3,380.00 | 3,550.00 | 182.01 | -2.47% | 1,999,300 |
| Sep 9, 2026 | 3,890.00 | 3,890.00 | 3,340.00 | 3,640.00 | 186.63 | -1.62% | 5,237,400 |
| Sep 8, 2026 | 3,980.00 | 4,100.00 | 3,670.00 | 3,700.00 | 189.70 | -6.33% | 5,026,200 |
| Sep 7, 2026 | 3,650.00 | 4,200.00 | 3,480.00 | 3,950.00 | 202.52 | 15.16% | 7,143,200 |
| Sep 4, 2026 | 3,000.00 | 3,970.00 | 3,000.00 | 3,430.00 | 175.86 | 6.52% | 8,355,100 |
| Sep 3, 2026 | 2,600.00 | 3,220.00 | 2,590.00 | 3,220.00 | 165.09 | 24.81% | 4,215,100 |
| Sep 2, 2026 | 2,650.00 | 2,720.00 | 2,510.00 | 2,580.00 | 132.28 | -2.27% | 623,900 |
| Sep 1, 2026 | 2,600.00 | 2,860.00 | 2,430.00 | 2,640.00 | 135.35 | 6.45% | 4,095,100 |
| Aug 31, 2026 | 1,990.00 | 2,480.00 | 1,985.00 | 2,480.00 | 127.15 | 24.62% | 3,191,800 |
| Aug 28, 2026 | 1,980.00 | 2,030.00 | 1,965.00 | 1,990.00 | 102.03 | - | 348,500 |
| Aug 27, 2026 | 1,945.00 | 2,060.00 | 1,940.00 | 1,990.00 | 102.03 | 2.31% | 1,061,100 |
| Aug 26, 2026 | 2,120.00 | 2,150.00 | 1,940.00 | 1,945.00 | 99.72 | -9.53% | 894,200 |
| Aug 24, 2026 | 2,260.00 | 2,260.00 | 2,080.00 | 2,150.00 | 110.23 | -5.29% | 576,300 |
| Aug 21, 2026 | 2,300.00 | 2,350.00 | 2,250.00 | 2,270.00 | 116.38 | -1.30% | 349,800 |
| Aug 20, 2026 | 2,320.00 | 2,380.00 | 2,240.00 | 2,300.00 | 117.92 | -0.86% | 391,800 |
| Aug 19, 2026 | 2,410.00 | 2,410.00 | 2,250.00 | 2,320.00 | 118.95 | -2.11% | 578,800 |
| Aug 18, 2026 | 2,200.00 | 2,410.00 | 2,130.00 | 2,370.00 | 121.51 | 9.72% | 1,630,300 |
| Aug 14, 2026 | 2,090.00 | 2,270.00 | 2,030.00 | 2,160.00 | 110.74 | 3.35% | 565,300 |
| Aug 13, 2026 | 2,150.00 | 2,190.00 | 2,060.00 | 2,090.00 | 107.16 | -2.79% | 328,600 |
| Aug 12, 2026 | 2,040.00 | 2,210.00 | 1,970.00 | 2,150.00 | 110.23 | 5.39% | 1,486,800 |
| Aug 11, 2026 | 2,040.00 | 2,130.00 | 1,865.00 | 2,040.00 | 104.59 | - | 2,442,600 |
| Aug 10, 2026 | 2,400.00 | 2,400.00 | 2,040.00 | 2,040.00 | 104.59 | -15.00% | 3,346,500 |
| Aug 7, 2026 | 2,600.00 | 2,630.00 | 2,400.00 | 2,400.00 | 123.05 | -7.69% | 1,066,400 |