Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Jakarta - Delayed Quote IDR

PT Fortune Indonesia Tbk (FORU.JK)

Compare
1,130.00
-50.00
(-4.24%)
As of 11:59:31 AM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20251,210.001,425.001,065.001,130.001,130.001,752,500
Mar 12, 20251,180.001,180.001,180.001,180.001,180.00-
Mar 11, 20251,390.001,390.001,180.001,180.001,180.001,100,200
Mar 10, 20251,425.001,540.001,115.001,390.001,390.004,124,900
Mar 7, 20251,800.001,855.001,465.001,465.001,465.008,907,800
Mar 6, 20252,500.002,500.001,950.001,950.001,950.002,469,000
Mar 5, 20252,780.002,810.002,510.002,600.002,600.00333,700
Mar 4, 20252,870.002,980.002,700.002,780.002,780.00102,500
Mar 3, 20252,750.002,980.002,610.002,880.002,880.00111,600
Feb 28, 20253,270.003,270.002,600.002,690.002,690.00879,000
Feb 27, 20253,230.003,890.003,200.003,270.003,270.0094,500
Feb 26, 20253,320.003,380.003,150.003,230.003,230.0056,500
Feb 25, 20253,380.003,420.003,030.003,320.003,320.00269,100
Feb 24, 20253,560.003,560.003,380.003,420.003,420.00100,300
Feb 21, 20253,390.004,190.003,370.003,560.003,560.001,074,600
Feb 20, 20253,440.003,470.003,320.003,390.003,390.0051,500
Feb 19, 20253,460.003,520.003,400.003,440.003,440.0036,500
Feb 18, 20253,520.003,520.003,350.003,460.003,460.0047,700
Feb 17, 20253,540.003,540.003,430.003,470.003,470.0046,200
Feb 14, 20253,460.003,550.003,460.003,540.003,540.0024,000
Feb 13, 20253,400.003,600.003,400.003,460.003,460.0011,200
Feb 12, 20253,500.003,530.003,400.003,500.003,500.006,700
Feb 11, 20253,550.003,560.003,400.003,500.003,500.0013,700
Feb 10, 20253,400.003,900.003,270.003,570.003,570.0033,000
Feb 7, 20253,500.003,570.003,320.003,380.003,380.0036,200
Feb 6, 20253,550.003,580.003,380.003,420.003,420.0042,700
Feb 5, 20253,530.003,600.003,500.003,550.003,550.0018,200
Feb 4, 20253,350.003,930.003,300.003,500.003,500.00258,600
Feb 3, 20253,600.003,600.003,210.003,350.003,350.00116,100
Jan 31, 20253,620.003,620.003,560.003,590.003,590.0035,500
Jan 30, 20253,550.003,670.003,450.003,600.003,600.0072,600
Jan 24, 20253,270.004,050.003,270.003,540.003,540.00233,200
Jan 23, 20253,500.003,750.003,210.003,250.003,250.00287,900
Jan 22, 20253,610.003,730.003,500.003,550.003,550.0049,000
Jan 21, 20253,810.003,810.003,470.003,610.003,610.00218,300
Jan 20, 20253,430.004,050.003,430.003,710.003,710.00133,000
Jan 17, 20253,480.003,500.003,380.003,400.003,400.0028,400
Jan 16, 20253,430.003,500.003,310.003,430.003,430.0061,300
Jan 15, 20253,590.003,590.003,400.003,410.003,410.0077,700
Jan 14, 20253,400.003,660.003,310.003,590.003,590.00164,200
Jan 13, 20253,600.003,630.003,400.003,600.003,600.00133,400
Jan 10, 20253,610.003,720.003,140.003,670.003,670.00546,600
Jan 9, 20252,800.003,500.002,500.003,500.003,500.00468,000
Jan 8, 20253,100.003,100.002,700.002,800.002,800.00617,800
Jan 7, 20253,330.003,330.002,980.003,100.003,100.00248,000
Jan 6, 20253,350.003,400.003,180.003,340.003,340.00198,900
Jan 3, 20253,500.003,500.003,230.003,400.003,400.00364,400
Jan 2, 20253,710.003,710.003,500.003,500.003,500.00233,500
Dec 30, 20243,850.003,850.003,530.003,740.003,740.0054,000
Dec 27, 20243,650.003,780.003,600.003,740.003,740.0061,200
Dec 24, 20243,690.003,760.003,610.003,650.003,650.00163,300
Dec 23, 20243,790.003,820.003,600.003,740.003,740.00114,700
Dec 20, 20243,700.003,960.003,600.003,790.003,790.0082,800
Dec 19, 20244,070.004,070.003,650.003,700.003,700.00192,500
Dec 18, 20244,010.004,400.003,830.004,080.004,080.00119,100
Dec 17, 20243,920.004,390.003,570.004,010.004,010.00633,600
Dec 16, 20244,520.004,520.003,770.003,920.003,920.00409,400
Dec 13, 20244,600.004,650.004,390.004,520.004,520.00177,200
Dec 12, 20244,450.004,650.004,390.004,600.004,600.00297,800
Dec 11, 20244,380.004,550.004,360.004,450.004,450.00207,200
Dec 10, 20244,600.004,670.004,300.004,380.004,380.00410,400
Dec 9, 20244,710.004,730.004,540.004,600.004,600.00413,900
Dec 6, 20244,740.004,750.004,660.004,710.004,710.0052,900
Dec 5, 20244,800.004,850.004,730.004,730.004,730.00106,900
Dec 4, 20244,790.004,800.004,600.004,750.004,750.00143,200
Dec 3, 20244,640.004,800.004,550.004,790.004,790.00230,400
Dec 2, 20244,690.004,780.004,600.004,620.004,620.00135,600
Nov 29, 20244,810.004,870.004,640.004,650.004,650.00170,600
Nov 28, 20245,300.005,425.004,800.004,810.004,810.00287,500
Nov 26, 20245,475.005,475.005,175.005,300.005,300.00217,900
Nov 25, 20245,150.005,900.004,940.005,450.005,450.00780,200
Nov 22, 20244,790.005,500.004,640.005,075.005,075.00411,600
Nov 21, 20244,720.004,870.004,600.004,790.004,790.00176,300
Nov 20, 20244,750.004,790.004,600.004,740.004,740.00239,800
Nov 19, 20244,680.004,860.004,650.004,730.004,730.00238,900
Nov 18, 20244,710.005,050.004,600.004,680.004,680.00249,300
Nov 15, 20245,500.005,500.004,340.004,700.004,700.00761,800
Nov 14, 20245,450.006,000.004,850.005,425.005,425.001,514,500
Nov 13, 20244,490.005,500.004,490.005,450.005,450.001,860,100
Nov 12, 20244,500.004,630.004,210.004,400.004,400.00581,200
Nov 11, 20244,550.004,870.004,420.004,500.004,500.00706,600
Nov 8, 20244,440.005,150.004,270.004,460.004,460.001,107,000
Nov 7, 20245,025.005,400.004,440.004,440.004,440.001,382,300
Nov 6, 20245,100.005,575.004,500.005,000.005,000.002,265,400
Nov 5, 20246,200.006,200.005,150.005,150.005,150.002,506,600
Nov 4, 20247,150.008,075.005,700.006,425.006,425.001,914,500
Nov 1, 20246,400.007,225.005,550.007,000.007,000.001,348,300
Oct 31, 20245,500.006,075.005,225.006,075.006,075.002,388,000
Oct 30, 20244,280.004,870.003,900.004,870.004,870.001,415,400
Oct 29, 20243,900.003,900.003,900.003,900.003,900.001,363,000
Oct 28, 20243,520.003,550.003,500.003,550.003,550.00241,400
Oct 25, 20243,440.003,450.003,440.003,450.003,450.00569,600
Oct 24, 20243,140.003,140.003,140.003,140.003,140.00213,000
Oct 23, 20243,120.003,120.002,850.002,860.002,860.00639,500
Oct 22, 20243,150.003,150.003,150.003,150.003,150.00369,600
Oct 21, 20243,490.003,490.003,490.003,490.003,490.00268,700
Oct 18, 20244,190.004,190.003,870.003,870.003,870.00168,500
Oct 17, 20244,320.004,320.004,290.004,290.004,290.0096,100
Oct 16, 20243,990.004,350.003,990.004,320.004,320.00246,100
Oct 15, 20244,030.004,030.003,990.003,990.003,990.00635,600
Oct 14, 20243,670.003,670.003,670.003,670.003,670.00130,400
Oct 11, 20243,340.003,340.003,340.003,340.003,340.0089,700
Oct 10, 20242,740.003,040.002,670.003,040.003,040.00194,300
Oct 9, 20242,520.002,770.002,520.002,770.002,770.00176,300
Oct 8, 20242,520.002,520.002,520.002,520.002,520.0046,700
Oct 7, 20242,520.002,520.002,520.002,520.002,520.00140,500
Oct 4, 20242,800.002,800.002,800.002,800.002,800.0055,300
Oct 3, 20243,110.003,110.002,800.002,800.002,800.00252,800
Oct 2, 20243,110.003,110.003,110.003,110.003,110.00640,800
Oct 1, 20242,830.002,830.002,830.002,830.002,830.00557,600
Sep 30, 20242,580.002,580.002,580.002,580.002,580.00343,700
Sep 27, 20242,350.002,350.002,350.002,350.002,350.00710,700
Sep 26, 20242,140.002,140.002,140.002,140.002,140.00932,000
Sep 25, 20242,370.002,370.002,370.002,370.002,370.0014,300
Sep 24, 20242,630.002,630.002,630.002,630.002,630.0045,800
Sep 23, 20242,920.002,920.002,920.002,920.002,920.0059,400
Sep 20, 20243,240.003,240.003,240.003,240.003,240.00106,000
Sep 19, 20244,000.004,000.003,600.003,600.003,600.00320,800
Sep 18, 20244,400.004,400.003,980.004,000.004,000.00515,800
Sep 17, 20244,840.004,840.004,020.004,400.004,400.00360,300
Sep 13, 20244,400.004,400.004,400.004,400.004,400.00486,200
Sep 12, 20244,480.004,480.003,730.004,000.004,000.00923,000
Sep 11, 20244,080.004,080.004,080.004,080.004,080.00950,000
Sep 10, 20243,050.003,710.003,050.003,710.003,710.004,519,700
Sep 9, 20243,380.003,380.003,380.003,380.003,380.00922,900
Sep 6, 20243,750.003,750.003,750.003,750.003,750.001,055,300
Sep 5, 20243,410.003,410.003,410.003,410.003,410.00173,400
Sep 4, 20243,100.003,100.003,100.003,100.003,100.00322,400
Sep 3, 20242,820.002,820.002,820.002,820.002,820.003,800
Sep 2, 20242,570.002,570.002,570.002,570.002,570.0032,000
Aug 30, 20242,340.002,340.002,340.002,340.002,340.0076,000
Aug 29, 20242,130.002,130.002,130.002,130.002,130.00159,900
Aug 28, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 27, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 26, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 23, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 22, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 21, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 20, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 19, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 16, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 15, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 14, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 13, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 12, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 9, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 8, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 7, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 6, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 5, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 2, 20241,940.001,940.001,940.001,940.001,940.00-
Aug 1, 20241,940.001,940.001,940.001,940.001,940.00-
Jul 31, 20241,940.001,940.001,940.001,940.001,940.00-
Jul 30, 20241,940.001,940.001,940.001,940.001,940.00-
Jul 29, 20241,940.001,940.001,940.001,940.001,940.00-
Jul 26, 20241,940.001,940.001,940.001,940.001,940.00-
Jul 25, 20241,940.001,940.001,940.001,940.001,940.00-
Jul 24, 20241,940.001,940.001,940.001,940.001,940.00-
Jul 23, 20241,940.001,940.001,940.001,940.001,940.00-
Jul 22, 20241,940.001,940.001,940.001,940.001,940.00-
Jul 19, 20241,940.001,940.001,940.001,940.001,940.00-
Jul 18, 20241,940.001,940.001,940.001,940.001,940.00-
Jul 17, 20241,940.001,940.001,940.001,940.001,940.00-
Jul 16, 20241,940.001,940.001,940.001,940.001,940.00-
Jul 15, 20241,670.001,940.001,670.001,940.001,940.00808,500
Jul 12, 20241,365.001,555.001,355.001,555.001,555.00579,000
Jul 11, 20241,245.001,245.001,245.001,245.001,245.00784,200
Jul 10, 20241,135.001,135.001,135.001,135.001,135.00782,700
Jul 9, 2024945.001,035.00945.001,035.001,035.00605,600
Jul 8, 20241,050.001,050.00945.00945.00945.00458,200
Jul 5, 20241,070.001,070.001,050.001,050.001,050.00507,800
Jul 4, 2024975.00975.00975.00975.00975.00772,500
Jul 3, 2024890.00890.00890.00890.00890.002,047,200
Jul 2, 2024810.00810.00810.00810.00810.00-
Jul 1, 2024810.00810.00810.00810.00810.00-
Jun 28, 2024810.00810.00810.00810.00810.00-
Jun 27, 2024810.00810.00810.00810.00810.00-
Jun 26, 2024810.00810.00810.00810.00810.00-
Jun 25, 2024810.00810.00810.00810.00810.00-
Jun 24, 2024810.00810.00810.00810.00810.00-
Jun 21, 2024810.00810.00810.00810.00810.00-
Jun 20, 2024810.00810.00810.00810.00810.00-
Jun 19, 2024810.00810.00810.00810.00810.00-
Jun 14, 2024810.00810.00810.00810.00810.00-
Jun 13, 2024810.00810.00810.00810.00810.00-
Jun 12, 2024810.00810.00810.00810.00810.00-
Jun 11, 2024810.00810.00810.00810.00810.00-
Jun 10, 2024810.00810.00810.00810.00810.00-
Jun 7, 2024810.00810.00810.00810.00810.00-
Jun 6, 2024810.00810.00810.00810.00810.00-
Jun 5, 2024810.00810.00810.00810.00810.00-
Jun 4, 2024810.00810.00810.00810.00810.00-
Jun 3, 2024810.00810.00810.00810.00810.00-
May 31, 2024810.00810.00810.00810.00810.00-
May 30, 2024810.00810.00810.00810.00810.00-
May 29, 2024810.00810.00810.00810.00810.00-
May 28, 2024810.00810.00810.00810.00810.00-
May 27, 2024810.00810.00810.00810.00810.00-
May 22, 2024810.00810.00810.00810.00810.00-
May 21, 2024810.00810.00810.00810.00810.00-
May 20, 2024810.00810.00810.00810.00810.00-
May 17, 2024810.00810.00810.00810.00810.00-
May 16, 2024810.00810.00810.00810.00810.00-
May 15, 2024810.00810.00810.00810.00810.00-
May 14, 2024810.00810.00810.00810.00810.00-
May 13, 2024810.00810.00810.00810.00810.00-
May 8, 2024810.00810.00810.00810.00810.00-
May 7, 2024810.00810.00810.00810.00810.00-
May 6, 2024810.00810.00810.00810.00810.00-
May 3, 2024810.00810.00810.00810.00810.00-
May 2, 2024810.00810.00810.00810.00810.00-
Apr 30, 2024810.00810.00810.00810.00810.00-
Apr 29, 2024810.00810.00810.00810.00810.00-
Apr 26, 2024810.00810.00810.00810.00810.00-
Apr 25, 2024810.00810.00810.00810.00810.00-
Apr 24, 2024810.00810.00810.00810.00810.00-
Apr 23, 2024810.00810.00810.00810.00810.00-
Apr 22, 2024810.00810.00810.00810.00810.00-
Apr 19, 2024810.00810.00810.00810.00810.00-
Apr 18, 2024810.00810.00810.00810.00810.00-
Apr 17, 2024810.00810.00810.00810.00810.00-
Apr 16, 2024810.00810.00810.00810.00810.00-
Apr 5, 2024810.00810.00810.00810.00810.00-
Apr 4, 2024810.00810.00810.00810.00810.00-
Apr 3, 2024810.00810.00810.00810.00810.00-
Apr 2, 2024810.00810.00810.00810.00810.00-
Apr 1, 2024810.00810.00810.00810.00810.00-
Mar 28, 2024810.00810.00810.00810.00810.00-
Mar 27, 2024810.00810.00810.00810.00810.00-
Mar 26, 2024810.00810.00810.00810.00810.00-
Mar 25, 2024810.00810.00810.00810.00810.00-
Mar 22, 2024810.00810.00810.00810.00810.00-
Mar 21, 2024810.00810.00810.00810.00810.00-
Mar 20, 2024810.00810.00810.00810.00810.00-
Mar 19, 2024810.00810.00810.00810.00810.00-
Mar 18, 2024810.00810.00810.00810.00810.00-
Mar 15, 2024810.00810.00810.00810.00810.00-
Mar 14, 2024810.00810.00810.00810.00810.00-
Mar 13, 2024810.00810.00810.00810.00810.00-

Related Tickers

MNCN.JK PT. Media Nusantara Citra Tbk
250.00
+4.17%
 
FUTR.JK PT Lini Imaji Kreasi Ekosistem Tbk
104.00
-7.14%
 
DOOH.JK PT Era Media Sejahtera Tbk
102.00
+6.25%
 
CRTO Criteo S.A.
35.80
+2.52%