Fortune Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 290.00 | 320.00 | 272.00 | 294.00 | 294.00 | 8,755,800 |
| 2022-02-07 | 268.00 | 310.00 | 246.00 | 292.00 | 292.00 | 4,686,600 |
| 2022-02-04 | 202.00 | 266.00 | 195.00 | 264.00 | 264.00 | 7,365,700 |
| 2022-02-03 | 200.00 | 206.00 | 191.00 | 198.00 | 198.00 | 786,400 |
| 2022-02-02 | 206.00 | 206.00 | 195.00 | 199.00 | 199.00 | 392,300 |
| 2022-01-31 | 189.00 | 206.00 | 188.00 | 206.00 | 206.00 | 573,000 |
| 2022-01-28 | 191.00 | 191.00 | 185.00 | 187.00 | 187.00 | 202,200 |
| 2022-01-27 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | 193,400 |
| 2022-01-26 | 210.00 | 212.00 | 196.00 | 196.00 | 196.00 | 1,135,700 |
| 2022-01-25 | 195.00 | 199.00 | 189.00 | 196.00 | 196.00 | 252,500 |
| 2022-01-24 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | 199,900 |
| 2022-01-21 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 314,200 |
| 2022-01-20 | 216.00 | 216.00 | 204.00 | 204.00 | 204.00 | 728,800 |
| 2022-01-19 | 206.00 | 232.00 | 200.00 | 216.00 | 216.00 | 6,613,500 |
| 2022-01-18 | 189.00 | 214.00 | 189.00 | 204.00 | 204.00 | 1,360,400 |
| 2022-01-17 | 202.00 | 202.00 | 189.00 | 189.00 | 189.00 | 325,400 |
| 2022-01-14 | 212.00 | 218.00 | 198.00 | 202.00 | 202.00 | 564,100 |
| 2022-01-13 | 218.00 | 218.00 | 206.00 | 208.00 | 208.00 | 679,100 |
| 2022-01-12 | 216.00 | 222.00 | 214.00 | 218.00 | 218.00 | 106,100 |
| 2022-01-11 | 224.00 | 242.00 | 212.00 | 216.00 | 216.00 | 3,424,400 |
| 2022-01-10 | 212.00 | 222.00 | 212.00 | 222.00 | 222.00 | 467,700 |
| 2022-01-07 | 216.00 | 222.00 | 206.00 | 214.00 | 214.00 | 236,100 |
| 2022-01-06 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | 330,200 |
| 2022-01-05 | 218.00 | 228.00 | 214.00 | 220.00 | 220.00 | 768,800 |
| 2022-01-04 | 224.00 | 224.00 | 210.00 | 216.00 | 216.00 | 497,200 |
| 2022-01-03 | 230.00 | 250.00 | 224.00 | 224.00 | 224.00 | 3,534,900 |
| 2021-12-30 | 220.00 | 224.00 | 204.00 | 222.00 | 222.00 | 1,775,700 |
| 2021-12-29 | 232.00 | 242.00 | 216.00 | 218.00 | 218.00 | 1,208,100 |
| 2021-12-28 | 240.00 | 266.00 | 232.00 | 232.00 | 232.00 | 8,020,100 |
| 2021-12-27 | 220.00 | 234.00 | 206.00 | 224.00 | 224.00 | 1,139,400 |
| 2021-12-24 | 232.00 | 234.00 | 216.00 | 218.00 | 218.00 | 1,370,400 |
| 2021-12-23 | 238.00 | 246.00 | 230.00 | 232.00 | 232.00 | 1,299,800 |
| 2021-12-22 | 246.00 | 252.00 | 236.00 | 246.00 | 246.00 | 457,600 |
| 2021-12-21 | 264.00 | 272.00 | 244.00 | 246.00 | 246.00 | 1,874,400 |
| 2021-12-20 | 262.00 | 266.00 | 252.00 | 260.00 | 260.00 | 825,100 |
| 2021-12-17 | 278.00 | 278.00 | 256.00 | 262.00 | 262.00 | 2,661,400 |
| 2021-12-16 | 274.00 | 290.00 | 260.00 | 274.00 | 274.00 | 9,606,100 |
| 2021-12-15 | 266.00 | 286.00 | 254.00 | 274.00 | 274.00 | 13,385,800 |
| 2021-12-14 | 230.00 | 268.00 | 220.00 | 264.00 | 264.00 | 19,440,900 |
| 2021-12-13 | 202.00 | 240.00 | 202.00 | 230.00 | 230.00 | 10,162,700 |
| 2021-12-10 | 193.00 | 206.00 | 193.00 | 202.00 | 202.00 | 339,400 |
| 2021-12-09 | 199.00 | 199.00 | 192.00 | 193.00 | 193.00 | 148,900 |
| 2021-12-08 | 195.00 | 202.00 | 195.00 | 199.00 | 199.00 | 217,400 |
| 2021-12-07 | 200.00 | 206.00 | 195.00 | 195.00 | 195.00 | 180,200 |
| 2021-12-06 | 199.00 | 218.00 | 190.00 | 200.00 | 200.00 | 1,795,700 |
| 2021-12-03 | 186.00 | 204.00 | 186.00 | 198.00 | 198.00 | 501,100 |
| 2021-12-02 | 198.00 | 198.00 | 186.00 | 186.00 | 186.00 | 197,700 |
| 2021-12-01 | 200.00 | 200.00 | 186.00 | 198.00 | 198.00 | 849,400 |
| 2021-11-30 | 214.00 | 214.00 | 200.00 | 200.00 | 200.00 | 1,082,500 |
| 2021-11-29 | 238.00 | 248.00 | 214.00 | 214.00 | 214.00 | 5,676,400 |
| 2021-11-26 | 216.00 | 230.00 | 214.00 | 230.00 | 230.00 | 2,921,400 |
| 2021-11-25 | 218.00 | 222.00 | 204.00 | 212.00 | 212.00 | 943,200 |
| 2021-11-24 | 216.00 | 232.00 | 210.00 | 218.00 | 218.00 | 2,440,300 |
| 2021-11-23 | 228.00 | 232.00 | 214.00 | 214.00 | 214.00 | 2,162,100 |
| 2021-11-22 | 220.00 | 250.00 | 220.00 | 228.00 | 228.00 | 14,894,200 |
| 2021-11-19 | 206.00 | 210.00 | 195.00 | 210.00 | 210.00 | 2,380,300 |
| 2021-11-18 | 222.00 | 232.00 | 204.00 | 206.00 | 206.00 | 4,416,600 |
| 2021-11-17 | 193.00 | 220.00 | 184.00 | 218.00 | 218.00 | 3,227,400 |
| 2021-11-16 | 204.00 | 212.00 | 190.00 | 192.00 | 192.00 | 2,126,800 |
| 2021-11-15 | 206.00 | 248.00 | 200.00 | 204.00 | 204.00 | 17,893,200 |
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.