PT Fortune Indonesia Tbk (IDX:FORU)
Indonesia · Delayed Price · Currency is IDR 1,500.00
-25.00 (-1.64%)
Jun 4, 2026, 1:59 PM WIB
PT Fortune Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,530.00 | 1,620.00 | 1,355.00 | 1,500.00 | - | -1.64% | 134,600 |
| 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 |
| Apr 23, 2026 | 1,340.00 | 1,425.00 | 1,315.00 | 1,350.00 | 1,350.00 | 0.75% | 130,100 |
| Apr 22, 2026 | 1,340.00 | 1,445.00 | 1,320.00 | 1,340.00 | 1,340.00 | 0.75% | 361,600 |
| Apr 21, 2026 | 1,295.00 | 1,395.00 | 1,270.00 | 1,330.00 | 1,330.00 | 2.31% | 154,500 |
| Apr 20, 2026 | 1,250.00 | 1,350.00 | 1,175.00 | 1,300.00 | 1,300.00 | 7.88% | 172,200 |
| Apr 17, 2026 | 1,195.00 | 1,250.00 | 1,150.00 | 1,205.00 | 1,205.00 | 0.84% | 190,200 |
| Apr 16, 2026 | 1,190.00 | 1,260.00 | 1,170.00 | 1,195.00 | 1,195.00 | -0.42% | 319,100 |
| Apr 15, 2026 | 1,170.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1,200.00 | 2.56% | 375,100 |
| Apr 14, 2026 | 1,170.00 | 1,200.00 | 1,130.00 | 1,170.00 | 1,170.00 | 3.54% | 380,400 |
| Apr 13, 2026 | 1,180.00 | 1,210.00 | 1,120.00 | 1,130.00 | 1,130.00 | -1.31% | 295,900 |
| Apr 10, 2026 | 1,125.00 | 1,150.00 | 1,115.00 | 1,145.00 | 1,145.00 | 1.78% | 32,800 |
| Apr 9, 2026 | 1,180.00 | 1,180.00 | 1,120.00 | 1,125.00 | 1,125.00 | -4.66% | 280,500 |
| Apr 8, 2026 | 1,125.00 | 1,185.00 | 1,125.00 | 1,180.00 | 1,180.00 | 4.89% | 30,100 |
| Apr 7, 2026 | 1,160.00 | 1,200.00 | 1,125.00 | 1,125.00 | 1,125.00 | -3.02% | 29,400 |
| Apr 6, 2026 | 1,160.00 | 1,455.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.28% | 187,600 |
| Apr 2, 2026 | 1,140.00 | 1,230.00 | 1,140.00 | 1,175.00 | 1,175.00 | 0.43% | 73,400 |
| Apr 1, 2026 | 1,195.00 | 1,230.00 | 1,150.00 | 1,170.00 | 1,170.00 | -2.50% | 27,500 |
| 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 |