PT Fore Kopi Indonesia Tbk (IDX:FORE)
Indonesia
· Delayed Price · Currency is IDR 535.00
+10.00 (1.90%)
At close: Dec 5, 2025
IDX:FORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 1.90% | 6,328,400 |
| Dec 4, 2025 | 535.00 | 540.00 | 520.00 | 525.00 | 525.00 | -1.87% | 9,632,100 |
| Dec 3, 2025 | 505.00 | 545.00 | 505.00 | 535.00 | 535.00 | 5.94% | 13,629,800 |
| Dec 2, 2025 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | 1,812,400 |
| Dec 1, 2025 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 2,034,100 |
| Nov 28, 2025 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 2,561,900 |
| Nov 27, 2025 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 1,978,100 |
| Nov 26, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 2,210,000 |
| Nov 25, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 2,104,800 |
| Nov 24, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 3,159,500 |
| Nov 21, 2025 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 2,056,500 |
| Nov 20, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 1,822,800 |
| Nov 19, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 3,154,200 |
| Nov 18, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 2,559,000 |
| Nov 17, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 1,929,500 |
| Nov 14, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 2,076,000 |
| Nov 13, 2025 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | -2.83% | 5,039,000 |
| Nov 12, 2025 | 510.00 | 545.00 | 510.00 | 530.00 | 530.00 | 3.92% | 14,705,600 |
| Nov 11, 2025 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.99% | 7,010,700 |
| Nov 10, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 4,155,700 |
| Nov 7, 2025 | 510.00 | 525.00 | 505.00 | 510.00 | 510.00 | - | 4,611,400 |
| Nov 6, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 2,161,100 |
| Nov 5, 2025 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 4,911,500 |
| Nov 4, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | - | 3,566,400 |
| Nov 3, 2025 | 525.00 | 530.00 | 510.00 | 510.00 | 510.00 | -2.86% | 8,071,100 |
| Oct 31, 2025 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | -0.94% | 4,647,200 |
| Oct 30, 2025 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 2,651,300 |
| Oct 29, 2025 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | -0.93% | 7,113,000 |
| Oct 28, 2025 | 540.00 | 555.00 | 530.00 | 540.00 | 540.00 | - | 8,745,600 |
| Oct 27, 2025 | 535.00 | 545.00 | 510.00 | 540.00 | 540.00 | 1.89% | 11,768,200 |
| Oct 24, 2025 | 550.00 | 560.00 | 525.00 | 530.00 | 530.00 | -0.93% | 14,725,000 |
| Oct 23, 2025 | 545.00 | 565.00 | 535.00 | 535.00 | 535.00 | -1.83% | 16,609,500 |
| Oct 22, 2025 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | -0.91% | 6,212,500 |
| Oct 21, 2025 | 555.00 | 560.00 | 540.00 | 550.00 | 550.00 | - | 6,756,600 |
| Oct 20, 2025 | 550.00 | 585.00 | 540.00 | 550.00 | 550.00 | 2.80% | 26,029,200 |
| Oct 17, 2025 | 540.00 | 550.00 | 515.00 | 535.00 | 535.00 | -0.93% | 12,563,600 |
| Oct 16, 2025 | 535.00 | 570.00 | 535.00 | 540.00 | 540.00 | 1.89% | 28,519,700 |
| Oct 15, 2025 | 505.00 | 540.00 | 505.00 | 530.00 | 530.00 | 6.00% | 16,457,800 |
| Oct 14, 2025 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 11,341,700 |
| Oct 13, 2025 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | 0.98% | 5,452,500 |
| Oct 10, 2025 | 515.00 | 525.00 | 510.00 | 510.00 | 510.00 | -0.97% | 2,422,300 |
| Oct 9, 2025 | 515.00 | 530.00 | 510.00 | 515.00 | 515.00 | 0.98% | 5,636,700 |
| Oct 8, 2025 | 530.00 | 540.00 | 510.00 | 510.00 | 510.00 | -2.86% | 7,854,200 |
| Oct 7, 2025 | 510.00 | 560.00 | 510.00 | 525.00 | 525.00 | 3.96% | 36,918,500 |
| Oct 6, 2025 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 5,283,600 |
| Oct 3, 2025 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 2,614,700 |
| Oct 2, 2025 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 3,851,600 |
| Oct 1, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 3,545,200 |
| Sep 30, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 3,015,300 |
| Sep 29, 2025 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | -0.97% | 2,995,100 |
| Sep 26, 2025 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 2,486,700 |
| Sep 25, 2025 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | -0.97% | 5,380,500 |
| Sep 24, 2025 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | -1.90% | 6,343,100 |
| Sep 23, 2025 | 525.00 | 540.00 | 520.00 | 525.00 | 525.00 | - | 6,602,100 |
| Sep 22, 2025 | 520.00 | 540.00 | 515.00 | 525.00 | 525.00 | 0.96% | 5,659,500 |
| Sep 19, 2025 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | - | 3,001,700 |
| Sep 18, 2025 | 530.00 | 535.00 | 520.00 | 520.00 | 520.00 | -1.89% | 3,908,800 |
| Sep 17, 2025 | 540.00 | 550.00 | 525.00 | 530.00 | 530.00 | -0.93% | 7,334,000 |
| Sep 16, 2025 | 560.00 | 560.00 | 535.00 | 535.00 | 535.00 | -3.60% | 9,709,200 |
| Sep 15, 2025 | 510.00 | 555.00 | 510.00 | 555.00 | 555.00 | 8.82% | 15,694,100 |
| Sep 12, 2025 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2.00% | 2,612,800 |
| Sep 11, 2025 | 510.00 | 515.00 | 498.00 | 500.00 | 500.00 | -1.96% | 8,861,400 |
| Sep 10, 2025 | 510.00 | 525.00 | 505.00 | 510.00 | 510.00 | - | 3,206,200 |
| Sep 9, 2025 | 510.00 | 525.00 | 505.00 | 510.00 | 510.00 | - | 5,241,100 |
| Sep 8, 2025 | 520.00 | 525.00 | 510.00 | 510.00 | 510.00 | -1.92% | 5,353,200 |
| Sep 4, 2025 | 525.00 | 535.00 | 510.00 | 520.00 | 520.00 | -0.95% | 9,708,600 |
| Sep 3, 2025 | 545.00 | 580.00 | 525.00 | 525.00 | 525.00 | -3.67% | 18,330,100 |
| Sep 2, 2025 | 520.00 | 545.00 | 520.00 | 545.00 | 545.00 | 4.81% | 5,039,600 |
| Sep 1, 2025 | 510.00 | 535.00 | 505.00 | 520.00 | 520.00 | -0.95% | 8,826,600 |
| Aug 29, 2025 | 545.00 | 545.00 | 510.00 | 525.00 | 525.00 | -3.67% | 12,703,500 |
| Aug 28, 2025 | 550.00 | 555.00 | 540.00 | 545.00 | 545.00 | -0.91% | 4,076,300 |
| Aug 27, 2025 | 540.00 | 560.00 | 535.00 | 550.00 | 550.00 | 1.85% | 6,255,100 |
| Aug 26, 2025 | 560.00 | 570.00 | 535.00 | 540.00 | 540.00 | -3.57% | 16,192,500 |
| Aug 25, 2025 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | -1.75% | 5,809,200 |
| Aug 22, 2025 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | -0.87% | 5,528,700 |
| Aug 21, 2025 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | -0.86% | 4,516,700 |
| Aug 20, 2025 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1.75% | 4,265,100 |
| Aug 19, 2025 | 585.00 | 590.00 | 570.00 | 570.00 | 570.00 | -2.56% | 4,012,400 |
| Aug 15, 2025 | 605.00 | 605.00 | 575.00 | 585.00 | 585.00 | 1.74% | 11,699,500 |
| Aug 14, 2025 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | - | 6,291,800 |
| Aug 13, 2025 | 575.00 | 585.00 | 575.00 | 575.00 | 575.00 | 0.88% | 7,166,700 |
| Aug 12, 2025 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | - | 4,141,600 |
| Aug 11, 2025 | 565.00 | 585.00 | 560.00 | 570.00 | 570.00 | 1.79% | 7,324,100 |
| Aug 8, 2025 | 580.00 | 585.00 | 560.00 | 560.00 | 560.00 | -3.45% | 11,919,600 |
| Aug 7, 2025 | 590.00 | 600.00 | 575.00 | 580.00 | 580.00 | -1.69% | 12,011,000 |
| Aug 6, 2025 | 590.00 | 610.00 | 585.00 | 590.00 | 590.00 | 0.85% | 10,242,000 |
| Aug 5, 2025 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | -1.68% | 10,388,100 |
| Aug 4, 2025 | 610.00 | 615.00 | 575.00 | 595.00 | 595.00 | -2.46% | 22,078,700 |
| Aug 1, 2025 | 615.00 | 625.00 | 605.00 | 610.00 | 610.00 | -0.81% | 15,100,300 |
| Jul 31, 2025 | 670.00 | 675.00 | 610.00 | 615.00 | 615.00 | -7.52% | 32,275,900 |
| Jul 30, 2025 | 660.00 | 715.00 | 650.00 | 665.00 | 665.00 | 2.31% | 69,106,500 |
| Jul 29, 2025 | 670.00 | 680.00 | 650.00 | 650.00 | 650.00 | -2.99% | 20,749,600 |
| Jul 28, 2025 | 670.00 | 680.00 | 635.00 | 670.00 | 670.00 | - | 32,585,000 |
| Jul 25, 2025 | 705.00 | 715.00 | 655.00 | 670.00 | 670.00 | -2.19% | 47,536,800 |
| Jul 24, 2025 | 620.00 | 705.00 | 615.00 | 685.00 | 685.00 | 10.48% | 62,849,200 |
| Jul 23, 2025 | 635.00 | 665.00 | 605.00 | 620.00 | 620.00 | -0.80% | 26,330,400 |
| Jul 22, 2025 | 610.00 | 650.00 | 605.00 | 625.00 | 625.00 | 2.46% | 13,820,000 |
| Jul 21, 2025 | 630.00 | 630.00 | 585.00 | 610.00 | 610.00 | -2.40% | 18,328,500 |
| Jul 18, 2025 | 630.00 | 645.00 | 625.00 | 625.00 | 625.00 | -0.79% | 9,639,000 |
| Jul 17, 2025 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | -0.79% | 6,883,900 |