Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 240.00 | 256.00 | 240.00 | 248.00 | 248.00 | 1,357,500 |
| 2022-11-03 | 240.00 | 246.00 | 238.00 | 240.00 | 240.00 | 306,100 |
| 2022-11-02 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 449,800 |
| 2022-11-01 | 246.00 | 248.00 | 240.00 | 244.00 | 244.00 | 203,200 |
| 2022-10-31 | 246.00 | 250.00 | 240.00 | 246.00 | 246.00 | 539,200 |
| 2022-10-28 | 240.00 | 250.00 | 240.00 | 246.00 | 246.00 | 722,600 |
| 2022-10-27 | 248.00 | 250.00 | 240.00 | 240.00 | 240.00 | 831,200 |
| 2022-10-26 | 240.00 | 254.00 | 240.00 | 248.00 | 248.00 | 515,900 |
| 2022-10-25 | 244.00 | 250.00 | 238.00 | 242.00 | 242.00 | 536,200 |
| 2022-10-24 | 250.00 | 254.00 | 242.00 | 248.00 | 248.00 | 337,900 |
| 2022-10-21 | 256.00 | 258.00 | 248.00 | 248.00 | 248.00 | 688,800 |
| 2022-10-20 | 240.00 | 260.00 | 240.00 | 250.00 | 250.00 | 3,691,500 |
| 2022-10-19 | 280.00 | 310.00 | 258.00 | 258.00 | 258.00 | 10,648,200 |
| 2022-10-18 | 230.00 | 282.00 | 228.00 | 276.00 | 276.00 | 10,291,900 |
| 2022-10-17 | 238.00 | 258.00 | 228.00 | 230.00 | 230.00 | 3,785,900 |
| 2022-10-14 | 256.00 | 256.00 | 240.00 | 240.00 | 240.00 | 1,669,000 |
| 2022-10-13 | 256.00 | 268.00 | 246.00 | 254.00 | 254.00 | 1,197,100 |
| 2022-10-12 | 266.00 | 274.00 | 258.00 | 260.00 | 260.00 | 557,500 |
| 2022-10-11 | 288.00 | 290.00 | 266.00 | 266.00 | 266.00 | 2,171,300 |
| 2022-10-10 | 292.00 | 322.00 | 278.00 | 286.00 | 286.00 | 5,812,700 |
| 2022-10-07 | 266.00 | 318.00 | 254.00 | 290.00 | 290.00 | 12,945,400 |
| 2022-10-06 | 240.00 | 284.00 | 230.00 | 266.00 | 266.00 | 5,562,900 |
| 2022-10-05 | 244.00 | 250.00 | 240.00 | 240.00 | 240.00 | 313,800 |
| 2022-10-04 | 238.00 | 244.00 | 234.00 | 244.00 | 244.00 | 260,000 |
| 2022-10-03 | 232.00 | 246.00 | 232.00 | 236.00 | 236.00 | 385,800 |
| 2022-09-30 | 244.00 | 244.00 | 230.00 | 232.00 | 232.00 | 669,500 |
| 2022-09-29 | 244.00 | 266.00 | 242.00 | 244.00 | 244.00 | 2,487,000 |
| 2022-09-28 | 254.00 | 254.00 | 238.00 | 238.00 | 238.00 | 1,900,300 |
| 2022-09-27 | 256.00 | 256.00 | 246.00 | 254.00 | 254.00 | 584,400 |
| 2022-09-26 | 276.00 | 280.00 | 254.00 | 256.00 | 256.00 | 3,979,700 |
| 2022-09-23 | 286.00 | 290.00 | 266.00 | 272.00 | 272.00 | 1,102,900 |
| 2022-09-22 | 284.00 | 290.00 | 274.00 | 284.00 | 284.00 | 473,700 |
| 2022-09-21 | 298.00 | 300.00 | 280.00 | 282.00 | 282.00 | 1,197,100 |
| 2022-09-20 | 320.00 | 324.00 | 296.00 | 300.00 | 300.00 | 1,769,000 |
| 2022-09-19 | 304.00 | 324.00 | 304.00 | 314.00 | 314.00 | 3,332,200 |
| 2022-09-16 | 310.00 | 318.00 | 292.00 | 304.00 | 304.00 | 885,300 |
| 2022-09-15 | 284.00 | 324.00 | 280.00 | 304.00 | 304.00 | 8,823,500 |
| 2022-09-14 | 276.00 | 280.00 | 276.00 | 276.00 | 276.00 | 270,500 |
| 2022-09-13 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | 308,200 |
| 2022-09-12 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | 180,900 |
| 2022-09-09 | 284.00 | 284.00 | 270.00 | 284.00 | 284.00 | 668,000 |
| 2022-09-08 | 284.00 | 288.00 | 270.00 | 282.00 | 282.00 | 742,000 |
| 2022-09-07 | 288.00 | 292.00 | 280.00 | 284.00 | 284.00 | 347,900 |
| 2022-09-06 | 294.00 | 294.00 | 286.00 | 292.00 | 292.00 | 358,900 |
| 2022-09-05 | 280.00 | 292.00 | 276.00 | 292.00 | 292.00 | 827,000 |
| 2022-09-02 | 284.00 | 290.00 | 280.00 | 280.00 | 280.00 | 289,000 |
| 2022-09-01 | 290.00 | 296.00 | 274.00 | 282.00 | 282.00 | 975,400 |
| 2022-08-31 | 294.00 | 298.00 | 288.00 | 290.00 | 290.00 | 249,300 |
| 2022-08-30 | 298.00 | 302.00 | 294.00 | 294.00 | 294.00 | 280,000 |
| 2022-08-29 | 300.00 | 300.00 | 288.00 | 300.00 | 300.00 | 742,600 |
| 2022-08-26 | 316.00 | 318.00 | 296.00 | 298.00 | 298.00 | 1,538,600 |
| 2022-08-25 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | 792,200 |
| 2022-08-24 | 320.00 | 328.00 | 310.00 | 320.00 | 320.00 | 1,840,400 |
| 2022-08-23 | 322.00 | 326.00 | 312.00 | 316.00 | 316.00 | 2,701,100 |
| 2022-08-22 | 412.00 | 412.00 | 312.00 | 320.00 | 320.00 | 14,892,700 |
| 2022-08-19 | 334.00 | 334.00 | 296.00 | 332.00 | 332.00 | 2,913,500 |
| 2022-08-18 | 416.00 | 416.00 | 314.00 | 314.00 | 314.00 | 4,728,300 |
| 2022-08-16 | 360.00 | 360.00 | 310.00 | 336.00 | 336.00 | 7,139,400 |
| 2022-08-15 | 386.00 | 386.00 | 306.00 | 314.00 | 314.00 | 3,844,100 |
| 2022-08-12 | 284.00 | 310.00 | 278.00 | 310.00 | 310.00 | 4,112,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.