PT Fortune Resources Investment Tbk(ID:FITT)
Rp300.00+16.00 (+5.63%)
ID:FITT
PT Fortune Resources Investment Tbk historical prices
Rp300.00
At close:+16.00 (+5.63%)
PT Fortune Resources Investment Tbk (FITT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 330.00 | 340.00 | 290.00 | 300.00 | 300.00 | +5.63% | 1,145,700 | 0.67 |
| Nov 10, 2026 | 280.00 | 328.00 | 270.00 | 284.00 | 284.00 | +5.97% | 1,288,400 | 0.77 |
| Nov 09, 2026 | 278.00 | 294.00 | 264.00 | 272.00 | 272.00 | +1.49% | 249,300 | 0.15 |
| Nov 06, 2026 | 254.00 | 278.00 | 252.00 | 268.00 | 268.00 | +1.52% | 277,500 | 0.16 |
| Nov 05, 2026 | 270.00 | 290.00 | 254.00 | 264.00 | 264.00 | +4.76% | 172,500 | 0.10 |
| Nov 04, 2026 | 252.00 | 284.00 | 244.00 | 252.00 | 252.00 | -2.33% | 790,700 | 0.46 |
| Nov 03, 2026 | 264.00 | 296.00 | 248.00 | 258.00 | 258.00 | -2.27% | 1,132,400 | 0.67 |
| Nov 02, 2026 | 262.00 | 316.00 | 244.00 | 264.00 | 264.00 | +3.94% | 2,392,700 | 1.44 |
| Oct 30, 2026 | 266.00 | 280.00 | 254.00 | 254.00 | 254.00 | -6.62% | 942,700 | 0.57 |
| Oct 29, 2026 | 270.00 | 316.00 | 262.00 | 272.00 | 272.00 | -2.16% | 817,700 | 0.50 |
| Oct 28, 2026 | 260.00 | 278.00 | 240.00 | 278.00 | 278.00 | +7.75% | 1,086,500 | 0.67 |
| Oct 27, 2026 | 288.00 | 296.00 | 258.00 | 258.00 | 258.00 | -6.52% | 1,757,300 | 1.10 |
| Oct 26, 2026 | 298.00 | 320.00 | 276.00 | 276.00 | 276.00 | -6.76% | 2,553,500 | 1.63 |
| Oct 23, 2026 | 268.00 | 326.00 | 262.00 | 296.00 | 296.00 | +12.98% | 9,267,100 | 6.53 |
| Oct 22, 2026 | 268.00 | 284.00 | 262.00 | 262.00 | 262.00 | -6.43% | 6,326,600 | 4.76 |
| Oct 21, 2026 | 304.00 | 304.00 | 276.00 | 280.00 | 280.00 | -5.41% | 1,459,700 | 1.12 |
| Oct 20, 2026 | 296.00 | 318.00 | 296.00 | 296.00 | 296.00 | -6.92% | 1,315,900 | 1.02 |
| Oct 19, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -6.47% | 76,100 | 0.06 |
| Oct 16, 2026 | 340.00 | 390.00 | 340.00 | 340.00 | 340.00 | -14.57% | 924,500 | 0.72 |
| Oct 15, 2026 | 418.00 | 418.00 | 390.00 | 398.00 | 398.00 | -2.45% | 204,200 | 0.16 |
| Oct 14, 2026 | 402.00 | 422.00 | 394.00 | 408.00 | 408.00 | +1.49% | 493,700 | 0.38 |
| Oct 13, 2026 | 410.00 | 424.00 | 384.00 | 402.00 | 402.00 | 0.00% | 187,300 | 0.15 |
| Oct 12, 2026 | 402.00 | 428.00 | 396.00 | 402.00 | 402.00 | -1.47% | 217,200 | 0.17 |
| Oct 09, 2026 | 402.00 | 408.00 | 394.00 | 408.00 | 408.00 | +1.49% | 722,200 | 0.56 |
| Oct 08, 2026 | 416.00 | 426.00 | 398.00 | 402.00 | 402.00 | -3.37% | 652,600 | 0.51 |
| Oct 07, 2026 | 408.00 | 436.00 | 404.00 | 416.00 | 416.00 | +1.96% | 1,121,400 | 0.89 |
| Oct 06, 2026 | 406.00 | 412.00 | 390.00 | 408.00 | 408.00 | +2.00% | 2,579,000 | 2.11 |
| Oct 05, 2026 | 400.00 | 410.00 | 380.00 | 400.00 | 400.00 | -0.99% | 657,000 | 0.54 |
| Oct 02, 2026 | 412.00 | 412.00 | 390.00 | 404.00 | 404.00 | -0.98% | 1,032,800 | 0.86 |
| Oct 01, 2026 | 416.00 | 416.00 | 400.00 | 408.00 | 408.00 | -0.49% | 208,500 | 0.17 |
| Sep 30, 2026 | 408.00 | 430.00 | 406.00 | 410.00 | 410.00 | +1.49% | 1,959,100 | 1.66 |
| Sep 29, 2026 | 430.00 | 430.00 | 398.00 | 404.00 | 404.00 | -4.27% | 492,900 | 0.42 |
| Sep 28, 2026 | 438.00 | 440.00 | 396.00 | 422.00 | 422.00 | -1.86% | 1,532,900 | 1.32 |
| Sep 25, 2026 | 458.00 | 458.00 | 412.00 | 430.00 | 430.00 | -6.11% | 2,212,800 | 1.95 |
| Sep 24, 2026 | 460.00 | 468.00 | 450.00 | 458.00 | 458.00 | +1.33% | 651,300 | 0.57 |
| Sep 23, 2026 | 452.00 | 515.00 | 436.00 | 452.00 | 452.00 | +0.89% | 5,605,800 | 5.33 |
| Sep 22, 2026 | 440.00 | 448.00 | 426.00 | 448.00 | 448.00 | +2.28% | 1,752,700 | 1.70 |
| Sep 21, 2026 | 440.00 | 450.00 | 428.00 | 438.00 | 438.00 | -0.45% | 772,900 | 0.76 |
| Sep 18, 2026 | 442.00 | 442.00 | 426.00 | 440.00 | 440.00 | +0.92% | 383,100 | 0.38 |
| Sep 17, 2026 | 426.00 | 450.00 | 426.00 | 436.00 | 436.00 | +1.40% | 761,900 | 0.74 |
| Sep 16, 2026 | 468.00 | 474.00 | 430.00 | 430.00 | 430.00 | -8.12% | 3,528,400 | 3.62 |
| Sep 15, 2026 | 452.00 | 484.00 | 436.00 | 468.00 | 468.00 | +2.63% | 2,412,900 | 2.57 |
| Sep 14, 2026 | 460.00 | 460.00 | 428.00 | 456.00 | 456.00 | +0.44% | 1,579,800 | 1.72 |
| Sep 11, 2026 | 424.00 | 482.00 | 424.00 | 454.00 | 454.00 | +6.57% | 3,150,000 | 3.63 |
| Sep 10, 2026 | 468.00 | 468.00 | 420.00 | 426.00 | 426.00 | -8.97% | 3,791,300 | 4.66 |
| Sep 09, 2026 | 478.00 | 488.00 | 460.00 | 468.00 | 468.00 | -1.68% | 681,800 | 0.84 |
| Sep 08, 2026 | 440.00 | 530.00 | 440.00 | 476.00 | 476.00 | +8.18% | 6,462,100 | 9.10 |
| Sep 07, 2026 | 424.00 | 470.00 | 416.00 | 440.00 | 440.00 | +5.26% | 2,746,800 | 4.05 |
| Sep 04, 2026 | 434.00 | 434.00 | 388.00 | 418.00 | 418.00 | -3.69% | 1,237,800 | 1.86 |
| Sep 03, 2026 | 452.00 | 484.00 | 426.00 | 434.00 | 434.00 | -3.56% | 3,877,000 | 6.31 |
