PT Fore Kopi Indonesia Tbk(ID:FORE)
Rp555.00-5.00 (-0.89%)
ID:FORE
PT Fore Kopi Indonesia Tbk historical prices
Rp555.00
At close:-5.00 (-0.89%)
PT Fore Kopi Indonesia Tbk (FORE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 560.00 | 570.00 | 550.00 | 555.00 | 555.00 | -0.89% | 1,065,300 | 0.26 |
| Nov 10, 2026 | 575.00 | 575.00 | 555.00 | 560.00 | 560.00 | +0.90% | 1,037,400 | 0.24 |
| Nov 09, 2026 | 555.00 | 575.00 | 540.00 | 555.00 | 555.00 | 0.00% | 1,344,800 | 0.30 |
| Nov 06, 2026 | 580.00 | 585.00 | 550.00 | 555.00 | 555.00 | -4.31% | 1,987,800 | 0.43 |
| Nov 05, 2026 | 540.00 | 590.00 | 540.00 | 580.00 | 580.00 | +8.41% | 2,618,500 | 0.55 |
| Nov 04, 2026 | 525.00 | 540.00 | 510.00 | 535.00 | 535.00 | +0.94% | 1,145,300 | 0.24 |
| Nov 03, 2026 | 550.00 | 560.00 | 525.00 | 530.00 | 530.00 | -3.64% | 1,562,400 | 0.31 |
| Nov 02, 2026 | 545.00 | 570.00 | 520.00 | 550.00 | 550.00 | +0.92% | 1,630,200 | 0.32 |
| Oct 30, 2026 | 565.00 | 565.00 | 530.00 | 545.00 | 545.00 | -3.54% | 3,011,500 | 0.53 |
| Oct 29, 2026 | 590.00 | 595.00 | 555.00 | 565.00 | 565.00 | -4.24% | 3,203,100 | 0.53 |
| Oct 28, 2026 | 580.00 | 595.00 | 570.00 | 590.00 | 590.00 | +1.72% | 2,227,800 | 0.35 |
| Oct 27, 2026 | 590.00 | 605.00 | 570.00 | 580.00 | 580.00 | -1.69% | 3,959,500 | 0.63 |
| Oct 26, 2026 | 605.00 | 620.00 | 585.00 | 590.00 | 590.00 | -2.48% | 2,641,500 | 0.42 |
| Oct 23, 2026 | 610.00 | 625.00 | 595.00 | 605.00 | 605.00 | +0.83% | 3,133,300 | 0.50 |
| Oct 22, 2026 | 605.00 | 615.00 | 580.00 | 600.00 | 600.00 | -0.83% | 4,127,400 | 0.65 |
| Oct 21, 2026 | 605.00 | 620.00 | 565.00 | 605.00 | 605.00 | +0.83% | 3,243,400 | 0.50 |
| Oct 20, 2026 | 545.00 | 635.00 | 545.00 | 600.00 | 600.00 | +4.35% | 7,708,100 | 1.11 |
| Oct 19, 2026 | 615.00 | 615.00 | 575.00 | 575.00 | 575.00 | -6.50% | 1,237,800 | 0.17 |
| Oct 16, 2026 | 620.00 | 660.00 | 615.00 | 615.00 | 615.00 | -14.58% | 8,831,700 | 1.22 |
| Oct 15, 2026 | 730.00 | 730.00 | 700.00 | 720.00 | 720.00 | -2.70% | 4,484,900 | 0.56 |
| Oct 14, 2026 | 745.00 | 750.00 | 730.00 | 740.00 | 740.00 | -0.67% | 691,800 | 0.09 |
| Oct 13, 2026 | 730.00 | 750.00 | 715.00 | 745.00 | 745.00 | +2.05% | 2,393,700 | 0.30 |
| Oct 12, 2026 | 760.00 | 765.00 | 730.00 | 730.00 | 730.00 | -3.95% | 3,048,600 | 0.38 |
| Oct 09, 2026 | 750.00 | 770.00 | 750.00 | 760.00 | 760.00 | +1.33% | 892,400 | 0.11 |
| Oct 08, 2026 | 775.00 | 775.00 | 750.00 | 750.00 | 750.00 | -3.23% | 4,480,400 | 0.56 |
| Oct 07, 2026 | 800.00 | 800.00 | 775.00 | 775.00 | 775.00 | -3.13% | 3,398,200 | 0.42 |
| Oct 06, 2026 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | -0.62% | 1,343,800 | 0.17 |
| Oct 05, 2026 | 790.00 | 805.00 | 790.00 | 805.00 | 805.00 | +1.90% | 1,585,400 | 0.20 |
| Oct 02, 2026 | 795.00 | 805.00 | 775.00 | 790.00 | 790.00 | 0.00% | 2,403,900 | 0.30 |
| Oct 01, 2026 | 805.00 | 810.00 | 780.00 | 790.00 | 790.00 | -1.86% | 2,038,700 | 0.25 |
| Sep 30, 2026 | 800.00 | 815.00 | 800.00 | 805.00 | 805.00 | +0.63% | 1,590,000 | 0.19 |
| Sep 29, 2026 | 800.00 | 805.00 | 780.00 | 800.00 | 800.00 | 0.00% | 2,961,600 | 0.36 |
| Sep 28, 2026 | 780.00 | 800.00 | 775.00 | 800.00 | 800.00 | +2.56% | 2,246,700 | 0.27 |
| Sep 25, 2026 | 795.00 | 810.00 | 775.00 | 780.00 | 780.00 | -3.11% | 4,747,000 | 0.58 |
| Sep 24, 2026 | 835.00 | 845.00 | 805.00 | 805.00 | 805.00 | -1.83% | 5,150,500 | 0.63 |
| Sep 23, 2026 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | +1.86% | 5,083,000 | 0.62 |
| Sep 22, 2026 | 790.00 | 810.00 | 790.00 | 805.00 | 805.00 | +2.55% | 4,713,700 | 0.58 |
| Sep 21, 2026 | 795.00 | 805.00 | 785.00 | 785.00 | 785.00 | -1.26% | 2,315,100 | 0.28 |
| Sep 18, 2026 | 810.00 | 815.00 | 780.00 | 795.00 | 795.00 | -1.85% | 3,757,300 | 0.45 |
| Sep 17, 2026 | 780.00 | 825.00 | 780.00 | 810.00 | 810.00 | +3.85% | 6,739,600 | 0.82 |
| Sep 16, 2026 | 800.00 | 805.00 | 780.00 | 780.00 | 780.00 | -2.50% | 1,734,000 | 0.21 |
| Sep 15, 2026 | 800.00 | 810.00 | 785.00 | 800.00 | 800.00 | +1.27% | 2,791,700 | 0.33 |
| Sep 14, 2026 | 775.00 | 790.00 | 730.00 | 790.00 | 790.00 | +1.94% | 8,303,300 | 0.99 |
| Sep 11, 2026 | 795.00 | 795.00 | 765.00 | 775.00 | 775.00 | -2.52% | 4,986,100 | 0.60 |
| Sep 10, 2026 | 800.00 | 810.00 | 795.00 | 795.00 | 795.00 | 0.00% | 2,817,200 | 0.33 |
| Sep 09, 2026 | 790.00 | 805.00 | 790.00 | 795.00 | 795.00 | +0.63% | 1,876,600 | 0.22 |
| Sep 08, 2026 | 805.00 | 805.00 | 790.00 | 790.00 | 790.00 | -1.86% | 5,047,600 | 0.59 |
| Sep 07, 2026 | 810.00 | 815.00 | 805.00 | 805.00 | 805.00 | -1.83% | 2,617,200 | 0.30 |
| Sep 04, 2026 | 835.00 | 840.00 | 810.00 | 820.00 | 820.00 | -0.61% | 4,354,900 | 0.49 |
| Sep 03, 2026 | 825.00 | 825.00 | 805.00 | 825.00 | 825.00 | +1.23% | 5,403,800 | 0.60 |
