Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,685.55 +636.54 (+1.01%) CMC Crypto 200
1,324.54 +47.56 (+3.72%)
PT Fortune Indonesia Tbk (FORU.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 02 May 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 30 Apr 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 29 Apr 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 26 Apr 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 25 Apr 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 24 Apr 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 23 Apr 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 22 Apr 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 19 Apr 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 18 Apr 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 17 Apr 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 16 Apr 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 05 Apr 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 04 Apr 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 03 Apr 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 02 Apr 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 01 Apr 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 28 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 27 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 26 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 25 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 22 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 21 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 20 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 19 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 18 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 15 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 14 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 13 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 08 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 07 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 06 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 05 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 04 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 01 Mar 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 29 Feb 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 28 Feb 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 244,700 |
| 27 Feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 578,900 |
| 26 Feb 2024 | 660.00 | 675.00 | 660.00 | 675.00 | 675.00 | 388,500 |
| 23 Feb 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 1,015,000 |
| 22 Feb 2024 | 515.00 | 560.00 | 515.00 | 560.00 | 560.00 | 1,675,500 |
| 21 Feb 2024 | 468.00 | 510.00 | 468.00 | 510.00 | 510.00 | 1,245,800 |
| 20 Feb 2024 | 424.00 | 464.00 | 424.00 | 464.00 | 464.00 | 2,500,700 |
| 19 Feb 2024 | 400.00 | 438.00 | 400.00 | 422.00 | 422.00 | 1,717,800 |
| 16 Feb 2024 | 420.00 | 428.00 | 380.00 | 412.00 | 412.00 | 1,095,000 |
| 15 Feb 2024 | 386.00 | 424.00 | 386.00 | 420.00 | 420.00 | 2,656,900 |
| 13 Feb 2024 | 372.00 | 402.00 | 330.00 | 386.00 | 386.00 | 4,860,800 |
| 12 Feb 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 07 Feb 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 06 Feb 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 05 Feb 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 02 Feb 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 01 Feb 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 31 Jan 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 30 Jan 2024 | 294.00 | 366.00 | 290.00 | 366.00 | 366.00 | 13,598,200 |
| 29 Jan 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 26 Jan 2024 | 262.00 | 310.00 | 226.00 | 294.00 | 294.00 | 38,584,000 |
| 25 Jan 2024 | 216.00 | 252.00 | 187.00 | 252.00 | 252.00 | 55,403,700 |
| 24 Jan 2024 | 139.00 | 187.00 | 139.00 | 187.00 | 187.00 | 14,067,500 |
| 23 Jan 2024 | 137.00 | 142.00 | 136.00 | 139.00 | 139.00 | 249,400 |
| 22 Jan 2024 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | 518,100 |
| 19 Jan 2024 | 136.00 | 137.00 | 132.00 | 135.00 | 135.00 | 1,392,300 |
| 18 Jan 2024 | 136.00 | 138.00 | 134.00 | 135.00 | 135.00 | 145,600 |
| 17 Jan 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 188,700 |
| 16 Jan 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 281,100 |
| 15 Jan 2024 | 135.00 | 137.00 | 133.00 | 136.00 | 136.00 | 108,500 |
| 12 Jan 2024 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 22,200 |
| 11 Jan 2024 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 32,300 |
| 10 Jan 2024 | 136.00 | 143.00 | 135.00 | 138.00 | 138.00 | 49,700 |
| 09 Jan 2024 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | 74,100 |
| 08 Jan 2024 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | 77,300 |
| 05 Jan 2024 | 135.00 | 145.00 | 135.00 | 138.00 | 138.00 | 157,900 |
| 04 Jan 2024 | 139.00 | 140.00 | 134.00 | 136.00 | 136.00 | 435,700 |
| 03 Jan 2024 | 135.00 | 141.00 | 134.00 | 139.00 | 139.00 | 113,000 |
| 02 Jan 2024 | 135.00 | 137.00 | 130.00 | 135.00 | 135.00 | 282,600 |
| 29 Dec 2023 | 139.00 | 140.00 | 134.00 | 135.00 | 135.00 | 156,400 |
| 28 Dec 2023 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 6,800 |
| 27 Dec 2023 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 24,600 |
| 22 Dec 2023 | 148.00 | 148.00 | 137.00 | 137.00 | 137.00 | 64,000 |
| 21 Dec 2023 | 145.00 | 145.00 | 138.00 | 139.00 | 139.00 | 354,600 |
| 20 Dec 2023 | 149.00 | 149.00 | 140.00 | 145.00 | 145.00 | 60,300 |
| 19 Dec 2023 | 145.00 | 150.00 | 143.00 | 148.00 | 148.00 | 79,700 |
| 18 Dec 2023 | 142.00 | 150.00 | 139.00 | 145.00 | 145.00 | 121,100 |
| 15 Dec 2023 | 146.00 | 148.00 | 140.00 | 141.00 | 141.00 | 90,100 |
| 14 Dec 2023 | 141.00 | 160.00 | 141.00 | 146.00 | 146.00 | 601,700 |
| 13 Dec 2023 | 137.00 | 141.00 | 134.00 | 141.00 | 141.00 | 205,100 |
| 12 Dec 2023 | 146.00 | 148.00 | 134.00 | 137.00 | 137.00 | 187,300 |
| 11 Dec 2023 | 156.00 | 156.00 | 142.00 | 146.00 | 146.00 | 281,800 |
| 08 Dec 2023 | 152.00 | 156.00 | 150.00 | 155.00 | 155.00 | 212,900 |
| 07 Dec 2023 | 158.00 | 158.00 | 151.00 | 151.00 | 151.00 | 119,600 |
| 06 Dec 2023 | 154.00 | 160.00 | 154.00 | 156.00 | 156.00 | 93,200 |
| 05 Dec 2023 | 156.00 | 160.00 | 154.00 | 154.00 | 154.00 | 110,500 |
| 04 Dec 2023 | 159.00 | 163.00 | 156.00 | 156.00 | 156.00 | 141,500 |
| 01 Dec 2023 | 155.00 | 165.00 | 154.00 | 158.00 | 158.00 | 1,000,000 |
| 30 Nov 2023 | 153.00 | 159.00 | 152.00 | 154.00 | 154.00 | 227,000 |
| 29 Nov 2023 | 153.00 | 156.00 | 152.00 | 152.00 | 152.00 | 139,200 |
| 28 Nov 2023 | 153.00 | 155.00 | 152.00 | 152.00 | 152.00 | 60,100 |
| 27 Nov 2023 | 157.00 | 159.00 | 152.00 | 152.00 | 152.00 | 322,800 |
| 24 Nov 2023 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 111,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.