PT Fore Kopi Indonesia Tbk (IDX:FORE)
Indonesia
· Delayed Price · Currency is IDR 468.00
+4.00 (0.86%)
Mar 6, 2026, 4:02 PM WIB
IDX:FORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 462.00 | 484.00 | 462.00 | 464.00 | - | 0.43% | 1,000,200 |
| Mar 4, 2026 | 468.00 | 482.00 | 462.00 | 462.00 | 462.00 | -1.28% | 1,715,400 |
| Mar 3, 2026 | 468.00 | 470.00 | 466.00 | 468.00 | 468.00 | -0.43% | 940,400 |
| Mar 2, 2026 | 476.00 | 482.00 | 470.00 | 470.00 | 470.00 | -2.89% | 2,242,100 |
| Feb 27, 2026 | 484.00 | 488.00 | 482.00 | 484.00 | 484.00 | -0.41% | 443,200 |
| Feb 26, 2026 | 494.00 | 496.00 | 484.00 | 486.00 | 486.00 | - | 2,180,600 |
| Feb 25, 2026 | 480.00 | 498.00 | 476.00 | 486.00 | 486.00 | 1.67% | 3,417,300 |
| Feb 24, 2026 | 488.00 | 490.00 | 478.00 | 478.00 | 478.00 | -1.24% | 1,375,000 |
| Feb 23, 2026 | 482.00 | 490.00 | 480.00 | 484.00 | 484.00 | 0.41% | 962,600 |
| Feb 20, 2026 | 486.00 | 488.00 | 482.00 | 482.00 | 482.00 | -0.41% | 462,300 |
| Feb 19, 2026 | 488.00 | 488.00 | 484.00 | 484.00 | 484.00 | -0.82% | 553,200 |
| Feb 18, 2026 | 486.00 | 490.00 | 484.00 | 488.00 | 488.00 | 0.83% | 998,800 |
| Feb 13, 2026 | 490.00 | 492.00 | 480.00 | 484.00 | 484.00 | -1.22% | 931,800 |
| Feb 12, 2026 | 492.00 | 494.00 | 486.00 | 490.00 | 490.00 | -0.41% | 1,500,300 |
| Feb 11, 2026 | 480.00 | 496.00 | 480.00 | 492.00 | 492.00 | 2.50% | 1,990,200 |
| Feb 10, 2026 | 470.00 | 496.00 | 464.00 | 480.00 | 480.00 | 2.13% | 4,432,100 |
| Feb 9, 2026 | 466.00 | 480.00 | 460.00 | 470.00 | 470.00 | 0.86% | 2,293,000 |
| Feb 6, 2026 | 480.00 | 480.00 | 462.00 | 466.00 | 466.00 | -2.92% | 1,529,200 |
| Feb 5, 2026 | 478.00 | 486.00 | 478.00 | 480.00 | 480.00 | 0.42% | 1,727,600 |
| Feb 4, 2026 | 488.00 | 494.00 | 474.00 | 478.00 | 478.00 | -1.24% | 1,653,000 |
| Feb 3, 2026 | 460.00 | 484.00 | 454.00 | 484.00 | 484.00 | 5.22% | 1,775,800 |
| Feb 2, 2026 | 498.00 | 498.00 | 450.00 | 460.00 | 460.00 | -7.63% | 4,059,100 |
| Jan 30, 2026 | 486.00 | 500.00 | 474.00 | 498.00 | 498.00 | 2.89% | 4,983,900 |
| Jan 29, 2026 | 402.00 | 510.00 | 382.00 | 484.00 | 484.00 | 8.04% | 35,105,200 |
| Jan 28, 2026 | 525.00 | 585.00 | 448.00 | 448.00 | 448.00 | -14.67% | 145,527,900 |
| Jan 27, 2026 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.94% | 2,399,200 |
| Jan 26, 2026 | 520.00 | 540.00 | 520.00 | 530.00 | 530.00 | 1.92% | 3,932,000 |
| Jan 23, 2026 | 530.00 | 535.00 | 515.00 | 520.00 | 520.00 | -1.89% | 4,900,800 |
| Jan 22, 2026 | 540.00 | 545.00 | 525.00 | 530.00 | 530.00 | -1.85% | 7,759,500 |
| Jan 21, 2026 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -0.92% | 2,767,600 |
| Jan 20, 2026 | 545.00 | 550.00 | 535.00 | 545.00 | 545.00 | - | 3,069,700 |
| Jan 19, 2026 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | -0.91% | 3,865,600 |
| Jan 15, 2026 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 0.92% | 2,050,900 |
| Jan 14, 2026 | 555.00 | 560.00 | 545.00 | 545.00 | 545.00 | -1.80% | 4,547,100 |
| Jan 13, 2026 | 565.00 | 570.00 | 550.00 | 555.00 | 555.00 | -0.89% | 4,421,900 |
| Jan 12, 2026 | 570.00 | 580.00 | 550.00 | 560.00 | 560.00 | -1.75% | 6,448,300 |
| Jan 9, 2026 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | 0.88% | 4,429,700 |
| Jan 8, 2026 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | -0.88% | 4,283,300 |
| Jan 7, 2026 | 580.00 | 600.00 | 565.00 | 570.00 | 570.00 | -0.87% | 12,477,200 |
| Jan 6, 2026 | 565.00 | 580.00 | 560.00 | 575.00 | 575.00 | 2.68% | 8,041,000 |
| Jan 5, 2026 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 6,029,500 |
| Jan 2, 2026 | 545.00 | 565.00 | 545.00 | 560.00 | 560.00 | 3.70% | 5,675,000 |
| Dec 30, 2025 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | -0.92% | 2,103,400 |
| Dec 29, 2025 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.93% | 2,546,700 |
| Dec 24, 2025 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | -0.92% | 3,989,300 |
| Dec 23, 2025 | 540.00 | 555.00 | 535.00 | 545.00 | 545.00 | 1.87% | 3,617,700 |
| Dec 22, 2025 | 555.00 | 560.00 | 535.00 | 535.00 | 535.00 | -3.60% | 6,395,900 |
| Dec 19, 2025 | 560.00 | 580.00 | 555.00 | 555.00 | 555.00 | - | 6,928,800 |
| Dec 18, 2025 | 535.00 | 585.00 | 530.00 | 555.00 | 555.00 | 3.74% | 17,330,700 |
| Dec 17, 2025 | 545.00 | 545.00 | 530.00 | 535.00 | 535.00 | -0.93% | 3,255,000 |
| Dec 16, 2025 | 535.00 | 550.00 | 535.00 | 540.00 | 540.00 | 0.93% | 3,249,300 |
| Dec 15, 2025 | 535.00 | 545.00 | 525.00 | 535.00 | 535.00 | 0.94% | 5,846,300 |
| Dec 12, 2025 | 555.00 | 570.00 | 530.00 | 530.00 | 530.00 | -3.64% | 12,944,900 |
| Dec 11, 2025 | 610.00 | 615.00 | 545.00 | 550.00 | 550.00 | -10.57% | 54,854,900 |
| Dec 10, 2025 | 535.00 | 625.00 | 530.00 | 615.00 | 615.00 | 14.95% | 105,020,200 |
| Dec 9, 2025 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | - | 4,724,500 |
| Dec 8, 2025 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 4,693,400 |
| 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 |