Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 210.00 | 262.00 | 200.00 | 262.00 | 262.00 | 5,932,100 |
| 2022-05-13 | 224.00 | 224.00 | 210.00 | 210.00 | 210.00 | 832,100 |
| 2022-05-12 | 240.00 | 246.00 | 224.00 | 224.00 | 224.00 | 892,300 |
| 2022-05-11 | 254.00 | 256.00 | 236.00 | 240.00 | 240.00 | 1,137,800 |
| 2022-05-10 | 270.00 | 270.00 | 252.00 | 252.00 | 252.00 | 1,077,800 |
| 2022-05-09 | 278.00 | 288.00 | 264.00 | 270.00 | 270.00 | 617,900 |
| 2022-04-28 | 294.00 | 308.00 | 274.00 | 278.00 | 278.00 | 1,600,400 |
| 2022-04-27 | 300.00 | 306.00 | 292.00 | 294.00 | 294.00 | 757,100 |
| 2022-04-26 | 304.00 | 322.00 | 294.00 | 294.00 | 294.00 | 1,958,000 |
| 2022-04-25 | 334.00 | 334.00 | 312.00 | 312.00 | 312.00 | 1,309,600 |
| 2022-04-22 | 368.00 | 368.00 | 334.00 | 334.00 | 334.00 | 2,173,100 |
| 2022-04-21 | 372.00 | 374.00 | 358.00 | 358.00 | 358.00 | 643,500 |
| 2022-04-20 | 370.00 | 378.00 | 360.00 | 370.00 | 370.00 | 1,424,400 |
| 2022-04-19 | 394.00 | 400.00 | 364.00 | 370.00 | 370.00 | 1,611,900 |
| 2022-04-18 | 386.00 | 408.00 | 386.00 | 390.00 | 390.00 | 3,014,100 |
| 2022-04-14 | 378.00 | 402.00 | 376.00 | 386.00 | 386.00 | 3,680,800 |
| 2022-04-13 | 364.00 | 376.00 | 364.00 | 376.00 | 376.00 | 1,326,100 |
| 2022-04-12 | 372.00 | 380.00 | 360.00 | 362.00 | 362.00 | 1,817,700 |
| 2022-04-11 | 398.00 | 398.00 | 372.00 | 372.00 | 372.00 | 2,481,000 |
| 2022-04-08 | 412.00 | 428.00 | 398.00 | 398.00 | 398.00 | 5,442,200 |
| 2022-04-07 | 370.00 | 422.00 | 350.00 | 412.00 | 412.00 | 9,101,000 |
| 2022-04-06 | 404.00 | 406.00 | 374.00 | 374.00 | 374.00 | 3,645,300 |
| 2022-04-05 | 418.00 | 426.00 | 388.00 | 402.00 | 402.00 | 2,678,300 |
| 2022-04-04 | 406.00 | 440.00 | 406.00 | 416.00 | 416.00 | 3,054,400 |
| 2022-04-01 | 420.00 | 452.00 | 404.00 | 406.00 | 406.00 | 8,659,500 |
| 2022-03-31 | 448.00 | 454.00 | 422.00 | 422.00 | 422.00 | 7,537,000 |
| 2022-03-30 | 490.00 | 498.00 | 452.00 | 452.00 | 452.00 | 8,573,900 |
| 2022-03-29 | 500.00 | 505.00 | 480.00 | 484.00 | 484.00 | 7,531,900 |
| 2022-03-28 | 450.00 | 530.00 | 450.00 | 494.00 | 494.00 | 25,155,800 |
| 2022-03-25 | 426.00 | 510.00 | 382.00 | 448.00 | 448.00 | 76,655,900 |
| 2022-03-24 | 488.00 | 550.00 | 410.00 | 410.00 | 410.00 | 14,200,000 |
| 2022-03-23 | 368.00 | 440.00 | 366.00 | 440.00 | 440.00 | 21,042,300 |
| 2022-03-22 | 342.00 | 362.00 | 342.00 | 352.00 | 352.00 | 10,551,700 |
| 2022-03-21 | 326.00 | 342.00 | 320.00 | 338.00 | 338.00 | 10,833,400 |
| 2022-03-18 | 324.00 | 328.00 | 304.00 | 320.00 | 320.00 | 3,193,300 |
| 2022-03-17 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | 2,316,700 |
| 2022-03-16 | 322.00 | 336.00 | 302.00 | 322.00 | 322.00 | 9,735,900 |
| 2022-03-15 | 344.00 | 352.00 | 322.00 | 322.00 | 322.00 | 9,385,900 |
| 2022-03-14 | 370.00 | 372.00 | 346.00 | 346.00 | 346.00 | 3,926,100 |
| 2022-03-11 | 396.00 | 396.00 | 372.00 | 372.00 | 372.00 | 1,742,500 |
| 2022-03-10 | 422.00 | 422.00 | 398.00 | 398.00 | 398.00 | 2,549,800 |
| 2022-03-09 | 394.00 | 434.00 | 394.00 | 426.00 | 426.00 | 5,472,100 |
| 2022-03-08 | 444.00 | 444.00 | 422.00 | 422.00 | 422.00 | 2,909,600 |
| 2022-03-07 | 452.00 | 460.00 | 426.00 | 452.00 | 452.00 | 4,469,800 |
| 2022-03-04 | 476.00 | 476.00 | 448.00 | 458.00 | 458.00 | 11,940,100 |
| 2022-03-02 | 468.00 | 486.00 | 436.00 | 480.00 | 480.00 | 13,322,900 |
| 2022-03-01 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2022-02-25 | 390.00 | 474.00 | 380.00 | 468.00 | 468.00 | 19,311,700 |
| 2022-02-24 | 374.00 | 386.00 | 352.00 | 386.00 | 386.00 | 10,445,400 |
| 2022-02-23 | 370.00 | 390.00 | 362.00 | 374.00 | 374.00 | 13,598,400 |
| 2022-02-22 | 324.00 | 374.00 | 312.00 | 368.00 | 368.00 | 5,908,200 |
| 2022-02-21 | 348.00 | 348.00 | 326.00 | 326.00 | 326.00 | 2,369,000 |
| 2022-02-18 | 358.00 | 382.00 | 348.00 | 348.00 | 348.00 | 12,662,000 |
| 2022-02-17 | 298.00 | 374.00 | 280.00 | 364.00 | 364.00 | 13,657,500 |
| 2022-02-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 541,100 |
| 2022-02-15 | 330.00 | 330.00 | 322.00 | 322.00 | 322.00 | 474,000 |
| 2022-02-14 | 372.00 | 380.00 | 346.00 | 346.00 | 346.00 | 11,270,700 |
| 2022-02-11 | 342.00 | 378.00 | 328.00 | 372.00 | 372.00 | 13,059,300 |
| 2022-02-10 | 300.00 | 374.00 | 298.00 | 340.00 | 340.00 | 9,090,100 |
| 2022-02-09 | 294.00 | 314.00 | 278.00 | 310.00 | 310.00 | 4,310,400 |
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.