PT Fortune Indonesia Tbk(ID:FORU)
Rp72.00-3.00 (-4.00%)
ID:FORU
PT Fortune Indonesia Tbk historical prices
Rp72.00
At close:-3.00 (-4.00%)
PT Fortune Indonesia Tbk (FORU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 75.00 | 76.00 | 71.00 | 72.00 | 72.00 | -4.00% | 138,597,906 | 0.41 |
| Nov 10, 2026 | 74.00 | 77.00 | 72.00 | 75.00 | 75.00 | +10.29% | 181,124,094 | 0.55 |
| Nov 09, 2026 | 70.00 | 81.00 | 64.00 | 74.00 | 74.00 | +8.82% | 790,344,562 | 2.47 |
| Nov 06, 2026 | 61.00 | 68.00 | 61.00 | 68.00 | 68.00 | +4.62% | 93,443,297 | 0.29 |
| Nov 05, 2026 | 72.00 | 75.00 | 65.00 | 65.00 | 65.00 | -5.80% | 160,993,703 | 0.51 |
| Nov 04, 2026 | 69.00 | 73.00 | 69.00 | 69.00 | 69.00 | -6.76% | 173,615,500 | 0.55 |
| Nov 03, 2026 | 81.00 | 81.00 | 74.00 | 74.00 | 74.00 | -6.33% | 123,321,797 | 0.39 |
| Nov 02, 2026 | 72.00 | 81.00 | 72.00 | 79.00 | 79.00 | +2.60% | 354,707,719 | 1.15 |
| Oct 30, 2026 | 77.00 | 79.00 | 77.00 | 77.00 | 77.00 | -6.10% | 130,543,400 | 0.43 |
| Oct 29, 2026 | 89.00 | 90.00 | 82.00 | 82.00 | 82.00 | -6.82% | 108,753,900 | 0.36 |
| Oct 28, 2026 | 93.00 | 94.00 | 88.00 | 88.00 | 88.00 | -6.38% | 364,666,000 | 1.22 |
| Oct 27, 2026 | 99.00 | 103.00 | 94.00 | 94.00 | 94.00 | -6.93% | 293,926,700 | 1.00 |
| Oct 26, 2026 | 109.00 | 112.00 | 101.00 | 101.00 | 101.00 | -6.48% | 416,867,800 | 1.44 |
| Oct 23, 2026 | 97.00 | 116.00 | 94.00 | 108.00 | 108.00 | +11.34% | 1,035,389,400 | 3.80 |
| Oct 22, 2026 | 95.00 | 106.00 | 93.00 | 97.00 | 97.00 | -2.02% | 342,275,200 | 1.28 |
| Oct 21, 2026 | 106.00 | 108.00 | 98.00 | 99.00 | 99.00 | -5.71% | 354,789,400 | 1.35 |
| Oct 20, 2026 | 94.00 | 107.00 | 94.00 | 105.00 | 105.00 | +3.96% | 469,080,600 | 1.84 |
| Oct 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -6.48% | 5,654,600 | 0.02 |
| Oct 16, 2026 | 108.00 | 115.00 | 108.00 | 108.00 | 108.00 | -14.96% | 114,517,500 | 0.45 |
| Oct 15, 2026 | 128.00 | 133.00 | 125.00 | 127.00 | 127.00 | -3.05% | 317,220,100 | 1.27 |
| Oct 14, 2026 | 140.00 | 143.00 | 131.00 | 131.00 | 131.00 | -6.43% | 453,182,500 | 1.86 |
| Oct 13, 2026 | 129.00 | 140.00 | 124.00 | 140.00 | 140.00 | +8.53% | 692,086,000 | 2.97 |
| Oct 12, 2026 | 141.00 | 147.00 | 127.00 | 129.00 | 129.00 | -7.86% | 1,152,595,300 | 5.37 |
| Oct 09, 2026 | 157.00 | 168.00 | 140.00 | 140.00 | 140.00 | -11.39% | 1,747,024,500 | 9.34 |
| Oct 08, 2026 | 140.00 | 188.00 | 137.00 | 158.00 | 158.00 | +9.72% | 5,366,227,500 | 52.63 |
| Oct 07, 2026 | 124.00 | 144.00 | 122.00 | 144.00 | 144.00 | +16.13% | 1,702,078,500 | 22.68 |
| Oct 06, 2026 | 126.00 | 133.00 | 120.00 | 124.00 | 124.00 | -10.79% | 1,870,544,600 | 41.06 |
| Oct 05, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -14.72% | 6,669,000 | 0.15 |
| Oct 02, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -14.66% | 3,168,500 | 0.07 |
| Oct 01, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -14.73% | 2,057,700 | 0.04 |
| Sep 30, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -14.50% | 11,788,800 | 0.25 |
| Sep 29, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -14.38% | 1,991,400 | 0.04 |
| Sep 28, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -15.00% | 6,566,900 | 0.14 |
| Sep 25, 2026 | 366.00 | 366.00 | 300.00 | 360.00 | 360.00 | +22.45% | 73,678,500 | 1.58 |
| Sep 24, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | +24.58% | 2,204,200 | 0.05 |
| Sep 23, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | +34.09% | 112,300 | 0.00 |
| Sep 22, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | +34.09% | 145,600 | 0.00 |
| Sep 21, 2026 | 131.25 | 170.73 | 131.25 | 131.25 | 131.25 | -14.95% | 472,524,450 | 11.63 |
| Sep 18, 2026 | 171.24 | 171.76 | 154.33 | 154.33 | 154.33 | -14.97% | 155,477,760 | 4.07 |
| Sep 17, 2026 | 205.08 | 208.16 | 181.50 | 181.50 | 181.50 | -11.94% | 99,836,170 | 2.73 |
| Sep 16, 2026 | 216.36 | 221.49 | 202.01 | 206.11 | 206.11 | -4.74% | 118,138,910 | 3.40 |
| Sep 15, 2026 | 265.33 | 281.99 | 212.77 | 216.36 | 216.36 | -9.25% | 236,301,230 | 7.63 |
| Sep 14, 2026 | 238.41 | 238.41 | 222.00 | 238.41 | 238.41 | +25.00% | 85,346,500 | 2.88 |
| Sep 11, 2026 | 176.37 | 208.67 | 169.19 | 190.73 | 190.73 | +4.79% | 109,767,704 | 3.94 |
| Sep 10, 2026 | 180.99 | 185.09 | 173.30 | 182.01 | 182.01 | -2.47% | 38,994,756 | 1.43 |
| Sep 09, 2026 | 199.44 | 199.44 | 171.24 | 186.63 | 186.63 | -1.62% | 102,151,310 | 3.52 |
| Sep 08, 2026 | 204.06 | 210.21 | 188.16 | 189.70 | 189.70 | -6.33% | 98,032,024 | 3.57 |
| Sep 07, 2026 | 187.14 | 215.34 | 178.42 | 202.52 | 202.52 | +15.16% | 139,322,430 | 5.23 |
| Sep 04, 2026 | 153.81 | 203.55 | 153.81 | 175.86 | 175.86 | +6.52% | 162,959,570 | 6.55 |
| Sep 03, 2026 | 133.30 | 165.09 | 132.79 | 165.09 | 165.09 | +24.81% | 82,212,170 | 3.38 |
