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 |