PT Fortune Resources Investment Tbk FITT

IDX · Indonesia · Consumer Services

IDR 404.00-4.00 (-0.98%)

Market closed· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 404.00	-0.98%	IDR 412.00	IDR 412.00	IDR 390.00	1.03M
2026-10-01	IDR 408.00	-0.49%	IDR 416.00	IDR 416.00	IDR 400.00	208.50K
2026-09-30	IDR 410.00	+1.49%	IDR 408.00	IDR 430.00	IDR 406.00	1.96M
2026-09-29	IDR 404.00	-4.27%	IDR 430.00	IDR 430.00	IDR 398.00	492.90K
2026-09-28	IDR 422.00	-1.86%	IDR 438.00	IDR 440.00	IDR 396.00	1.53M
2026-09-25	IDR 430.00	-6.11%	IDR 458.00	IDR 458.00	IDR 412.00	2.21M
2026-09-24	IDR 458.00	+1.33%	IDR 460.00	IDR 468.00	IDR 450.00	651.30K
2026-09-23	IDR 452.00	+0.89%	IDR 452.00	IDR 515.00	IDR 436.00	5.61M
2026-09-22	IDR 448.00	+2.28%	IDR 440.00	IDR 448.00	IDR 426.00	1.75M
2026-09-21	IDR 438.00	-0.45%	IDR 440.00	IDR 450.00	IDR 428.00	772.90K
2026-09-18	IDR 440.00	+0.92%	IDR 442.00	IDR 442.00	IDR 426.00	383.10K
2026-09-17	IDR 436.00	+1.40%	IDR 426.00	IDR 450.00	IDR 426.00	761.90K
2026-09-16	IDR 430.00	-8.12%	IDR 468.00	IDR 474.00	IDR 430.00	3.53M
2026-09-15	IDR 468.00	+2.63%	IDR 452.00	IDR 484.00	IDR 436.00	2.41M
2026-09-14	IDR 456.00	+0.44%	IDR 460.00	IDR 460.00	IDR 428.00	1.58M
2026-09-11	IDR 454.00	+6.57%	IDR 424.00	IDR 482.00	IDR 424.00	3.15M
2026-09-10	IDR 426.00	-8.97%	IDR 468.00	IDR 468.00	IDR 420.00	3.79M
2026-09-09	IDR 468.00	-1.68%	IDR 478.00	IDR 488.00	IDR 460.00	681.80K
2026-09-08	IDR 476.00	+8.18%	IDR 440.00	IDR 530.00	IDR 440.00	6.46M
2026-09-07	IDR 440.00	+5.26%	IDR 424.00	IDR 470.00	IDR 416.00	2.75M
2026-09-04	IDR 418.00	-3.69%	IDR 434.00	IDR 434.00	IDR 388.00	1.24M
2026-09-03	IDR 434.00	-3.56%	IDR 452.00	IDR 484.00	IDR 426.00	3.88M
2026-09-02	IDR 450.00	+15.38%	IDR 408.00	IDR 486.00	IDR 394.00	12.93M
2026-09-01	IDR 390.00	0.00%	IDR 396.00	IDR 420.00	IDR 384.00	2.66M
2026-08-31	IDR 390.00	+0.52%	IDR 394.00	IDR 412.00	IDR 386.00	658.10K
2026-08-28	IDR 388.00	+3.74%	IDR 380.00	IDR 426.00	IDR 376.00	819.70K
2026-08-27	IDR 374.00	-1.58%	IDR 380.00	IDR 380.00	IDR 358.00	184.30K
2026-08-26	IDR 380.00	-2.56%	IDR 386.00	IDR 386.00	IDR 364.00	1.04M
2026-08-24	IDR 390.00	-1.02%	IDR 384.00	IDR 400.00	IDR 380.00	212.30K
2026-08-21	IDR 394.00	-0.51%	IDR 406.00	IDR 408.00	IDR 382.00	175.80K
2026-08-20	IDR 396.00	+4.21%	IDR 368.00	IDR 396.00	IDR 368.00	456.80K
2026-08-19	IDR 380.00	-1.04%	IDR 384.00	IDR 390.00	IDR 378.00	270.70K
2026-08-18	IDR 384.00	+7.26%	IDR 362.00	IDR 392.00	IDR 362.00	919.70K
2026-08-14	IDR 358.00	-1.65%	IDR 370.00	IDR 370.00	IDR 356.00	305.60K
2026-08-13	IDR 364.00	+0.55%	IDR 362.00	IDR 370.00	IDR 352.00	237.50K
2026-08-12	IDR 362.00	+2.26%	IDR 360.00	IDR 414.00	IDR 352.00	2.42M
2026-08-11	IDR 354.00	0.00%	IDR 354.00	IDR 354.00	IDR 352.00	144.60K
2026-08-10	IDR 354.00	0.00%	IDR 354.00	IDR 366.00	IDR 350.00	292.30K
2026-08-07	IDR 354.00	+0.57%	IDR 352.00	IDR 354.00	IDR 348.00	102.70K
2026-08-06	IDR 352.00	-0.56%	IDR 354.00	IDR 358.00	IDR 348.00	293.80K
2026-08-05	IDR 354.00	-1.12%	IDR 352.00	IDR 360.00	IDR 348.00	197.10K
2026-08-04	IDR 358.00	+1.70%	IDR 350.00	IDR 358.00	IDR 348.00	323.20K
2026-08-03	IDR 352.00	+0.57%	IDR 358.00	IDR 358.00	IDR 350.00	288.60K
2026-07-31	IDR 350.00	0.00%	IDR 352.00	IDR 362.00	IDR 350.00	133.10K
2026-07-30	IDR 350.00	-2.23%	IDR 364.00	IDR 364.00	IDR 346.00	177.00K
2026-07-29	IDR 358.00	0.00%	IDR 360.00	IDR 362.00	IDR 344.00	150.30K
2026-07-28	IDR 358.00	+2.87%	IDR 348.00	IDR 358.00	IDR 346.00	278.10K
2026-07-27	IDR 348.00	-1.14%	IDR 360.00	IDR 360.00	IDR 348.00	614.20K
2026-07-24	IDR 352.00	0.00%	IDR 346.00	IDR 360.00	IDR 346.00	153.50K
2026-07-23	IDR 352.00	-1.12%	IDR 356.00	IDR 370.00	IDR 346.00	312.30K
2026-07-22	IDR 356.00	-1.11%	IDR 366.00	IDR 368.00	IDR 352.00	150.60K
2026-07-21	IDR 360.00	-2.17%	IDR 370.00	IDR 376.00	IDR 352.00	183.10K
2026-07-20	IDR 368.00	-1.08%	IDR 370.00	IDR 380.00	IDR 330.00	625.70K
2026-07-17	IDR 372.00	+0.54%	IDR 374.00	IDR 378.00	IDR 358.00	351.90K
2026-07-16	IDR 370.00	-0.54%	IDR 378.00	IDR 380.00	IDR 350.00	133.20K
2026-07-15	IDR 372.00	-1.59%	IDR 334.00	IDR 378.00	IDR 334.00	566.90K
2026-07-14	IDR 378.00	+0.53%	IDR 374.00	IDR 390.00	IDR 374.00	200.20K
2026-07-13	IDR 376.00	-1.05%	IDR 380.00	IDR 392.00	IDR 366.00	243.30K
2026-07-10	IDR 380.00	+1.60%	IDR 374.00	IDR 384.00	IDR 372.00	60.80K
2026-07-09	IDR 374.00	-1.58%	IDR 388.00	IDR 388.00	IDR 372.00	288.80K
2026-07-08	IDR 380.00	-2.06%	IDR 382.00	IDR 386.00	IDR 370.00	258.10K
2026-07-07	IDR 388.00	-0.51%	IDR 390.00	IDR 390.00	IDR 376.00	159.50K
2026-07-06	IDR 390.00	0.00%	IDR 390.00	IDR 396.00	IDR 382.00	139.60K
2026-07-03	IDR 390.00	+1.56%	IDR 384.00	IDR 400.00	IDR 382.00	725.50K
2026-07-02	IDR 384.00	-1.03%	IDR 400.00	IDR 400.00	IDR 376.00	428.20K
2026-07-01	IDR 388.00	+4.30%	IDR 390.00	IDR 392.00	IDR 374.00	447.60K
2026-06-30	IDR 372.00	-6.06%	IDR 396.00	IDR 396.00	IDR 372.00	312.30K
2026-06-29	IDR 396.00	+1.54%	IDR 400.00	IDR 408.00	IDR 368.00	724.10K
2026-06-26	IDR 390.00	+2.63%	IDR 380.00	IDR 400.00	IDR 372.00	343.70K
2026-06-25	IDR 380.00	+4.97%	IDR 362.00	IDR 392.00	IDR 360.00	291.30K
2026-06-24	IDR 362.00	-1.63%	IDR 370.00	IDR 382.00	IDR 360.00	300.60K
2026-06-23	IDR 368.00	0.00%	IDR 368.00	IDR 380.00	IDR 358.00	234.40K
2026-06-22	IDR 368.00	-1.08%	IDR 440.00	IDR 450.00	IDR 362.00	1.32M
2026-06-19	IDR 372.00	+0.54%	IDR 372.00	IDR 376.00	IDR 350.00	169.40K
2026-06-18	IDR 370.00	-0.54%	IDR 372.00	IDR 384.00	IDR 358.00	176.00K
2026-06-17	IDR 372.00	-6.53%	IDR 390.00	IDR 398.00	IDR 366.00	218.30K
2026-06-15	IDR 398.00	+1.02%	IDR 394.00	IDR 418.00	IDR 390.00	435.00K
2026-06-12	IDR 394.00	+13.87%	IDR 346.00	IDR 400.00	IDR 340.00	448.60K
2026-06-11	IDR 346.00	-6.99%	IDR 374.00	IDR 374.00	IDR 346.00	154.40K
2026-06-10	IDR 372.00	+1.09%	IDR 370.00	IDR 390.00	IDR 360.00	771.60K
2026-06-09	IDR 368.00	+23.49%	IDR 298.00	IDR 370.00	IDR 278.00	354.00K
2026-06-08	IDR 298.00	-10.78%	IDR 330.00	IDR 330.00	IDR 290.00	695.80K
2026-06-05	IDR 334.00	-0.60%	IDR 336.00	IDR 336.00	IDR 292.00	1.13M
2026-06-04	IDR 336.00	-2.89%	IDR 330.00	IDR 344.00	IDR 298.00	358.30K
2026-06-03	IDR 346.00	-1.70%	IDR 352.00	IDR 352.00	IDR 310.00	1.50M
2026-06-02	IDR 352.00	-6.38%	IDR 372.00	IDR 388.00	IDR 330.00	761.80K
2026-05-29	IDR 376.00	+3.87%	IDR 370.00	IDR 388.00	IDR 370.00	537.50K
2026-05-28	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-05-27	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-05-26	IDR 362.00	-3.21%	IDR 338.00	IDR 390.00	IDR 338.00	1.17M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 404.00	-0.98%	IDR 412.00	IDR 412.00	IDR 390.00	1.03M
2026-10-01	IDR 408.00	-0.49%	IDR 416.00	IDR 416.00	IDR 400.00	208.50K
2026-09-30	IDR 410.00	+1.49%	IDR 408.00	IDR 430.00	IDR 406.00	1.96M
2026-09-29	IDR 404.00	-4.27%	IDR 430.00	IDR 430.00	IDR 398.00	492.90K
2026-09-28	IDR 422.00	-1.86%	IDR 438.00	IDR 440.00	IDR 396.00	1.53M
2026-09-25	IDR 430.00	-6.11%	IDR 458.00	IDR 458.00	IDR 412.00	2.21M
2026-09-24	IDR 458.00	+1.33%	IDR 460.00	IDR 468.00	IDR 450.00	651.30K
2026-09-23	IDR 452.00	+0.89%	IDR 452.00	IDR 515.00	IDR 436.00	5.61M
2026-09-22	IDR 448.00	+2.28%	IDR 440.00	IDR 448.00	IDR 426.00	1.75M
2026-09-21	IDR 438.00	-0.45%	IDR 440.00	IDR 450.00	IDR 428.00	772.90K
2026-09-18	IDR 440.00	+0.92%	IDR 442.00	IDR 442.00	IDR 426.00	383.10K
2026-09-17	IDR 436.00	+1.40%	IDR 426.00	IDR 450.00	IDR 426.00	761.90K
2026-09-16	IDR 430.00	-8.12%	IDR 468.00	IDR 474.00	IDR 430.00	3.53M
2026-09-15	IDR 468.00	+2.63%	IDR 452.00	IDR 484.00	IDR 436.00	2.41M
2026-09-14	IDR 456.00	+0.44%	IDR 460.00	IDR 460.00	IDR 428.00	1.58M
2026-09-11	IDR 454.00	+6.57%	IDR 424.00	IDR 482.00	IDR 424.00	3.15M
2026-09-10	IDR 426.00	-8.97%	IDR 468.00	IDR 468.00	IDR 420.00	3.79M
2026-09-09	IDR 468.00	-1.68%	IDR 478.00	IDR 488.00	IDR 460.00	681.80K
2026-09-08	IDR 476.00	+8.18%	IDR 440.00	IDR 530.00	IDR 440.00	6.46M
2026-09-07	IDR 440.00	+5.26%	IDR 424.00	IDR 470.00	IDR 416.00	2.75M
2026-09-04	IDR 418.00	-3.69%	IDR 434.00	IDR 434.00	IDR 388.00	1.24M
2026-09-03	IDR 434.00	-3.56%	IDR 452.00	IDR 484.00	IDR 426.00	3.88M
2026-09-02	IDR 450.00	+15.38%	IDR 408.00	IDR 486.00	IDR 394.00	12.93M
2026-09-01	IDR 390.00	0.00%	IDR 396.00	IDR 420.00	IDR 384.00	2.66M
2026-08-31	IDR 390.00	+0.52%	IDR 394.00	IDR 412.00	IDR 386.00	658.10K
2026-08-28	IDR 388.00	+3.74%	IDR 380.00	IDR 426.00	IDR 376.00	819.70K
2026-08-27	IDR 374.00	-1.58%	IDR 380.00	IDR 380.00	IDR 358.00	184.30K
2026-08-26	IDR 380.00	-2.56%	IDR 386.00	IDR 386.00	IDR 364.00	1.04M
2026-08-24	IDR 390.00	-1.02%	IDR 384.00	IDR 400.00	IDR 380.00	212.30K
2026-08-21	IDR 394.00	-0.51%	IDR 406.00	IDR 408.00	IDR 382.00	175.80K
2026-08-20	IDR 396.00	+4.21%	IDR 368.00	IDR 396.00	IDR 368.00	456.80K
2026-08-19	IDR 380.00	-1.04%	IDR 384.00	IDR 390.00	IDR 378.00	270.70K
2026-08-18	IDR 384.00	+7.26%	IDR 362.00	IDR 392.00	IDR 362.00	919.70K
2026-08-14	IDR 358.00	-1.65%	IDR 370.00	IDR 370.00	IDR 356.00	305.60K
2026-08-13	IDR 364.00	+0.55%	IDR 362.00	IDR 370.00	IDR 352.00	237.50K
2026-08-12	IDR 362.00	+2.26%	IDR 360.00	IDR 414.00	IDR 352.00	2.42M
2026-08-11	IDR 354.00	0.00%	IDR 354.00	IDR 354.00	IDR 352.00	144.60K
2026-08-10	IDR 354.00	0.00%	IDR 354.00	IDR 366.00	IDR 350.00	292.30K
2026-08-07	IDR 354.00	+0.57%	IDR 352.00	IDR 354.00	IDR 348.00	102.70K
2026-08-06	IDR 352.00	-0.56%	IDR 354.00	IDR 358.00	IDR 348.00	293.80K
2026-08-05	IDR 354.00	-1.12%	IDR 352.00	IDR 360.00	IDR 348.00	197.10K
2026-08-04	IDR 358.00	+1.70%	IDR 350.00	IDR 358.00	IDR 348.00	323.20K
2026-08-03	IDR 352.00	+0.57%	IDR 358.00	IDR 358.00	IDR 350.00	288.60K
2026-07-31	IDR 350.00	0.00%	IDR 352.00	IDR 362.00	IDR 350.00	133.10K
2026-07-30	IDR 350.00	-2.23%	IDR 364.00	IDR 364.00	IDR 346.00	177.00K
2026-07-29	IDR 358.00	0.00%	IDR 360.00	IDR 362.00	IDR 344.00	150.30K
2026-07-28	IDR 358.00	+2.87%	IDR 348.00	IDR 358.00	IDR 346.00	278.10K
2026-07-27	IDR 348.00	-1.14%	IDR 360.00	IDR 360.00	IDR 348.00	614.20K
2026-07-24	IDR 352.00	0.00%	IDR 346.00	IDR 360.00	IDR 346.00	153.50K
2026-07-23	IDR 352.00	-1.12%	IDR 356.00	IDR 370.00	IDR 346.00	312.30K
2026-07-22	IDR 356.00	-1.11%	IDR 366.00	IDR 368.00	IDR 352.00	150.60K
2026-07-21	IDR 360.00	-2.17%	IDR 370.00	IDR 376.00	IDR 352.00	183.10K
2026-07-20	IDR 368.00	-1.08%	IDR 370.00	IDR 380.00	IDR 330.00	625.70K
2026-07-17	IDR 372.00	+0.54%	IDR 374.00	IDR 378.00	IDR 358.00	351.90K
2026-07-16	IDR 370.00	-0.54%	IDR 378.00	IDR 380.00	IDR 350.00	133.20K
2026-07-15	IDR 372.00	-1.59%	IDR 334.00	IDR 378.00	IDR 334.00	566.90K
2026-07-14	IDR 378.00	+0.53%	IDR 374.00	IDR 390.00	IDR 374.00	200.20K
2026-07-13	IDR 376.00	-1.05%	IDR 380.00	IDR 392.00	IDR 366.00	243.30K
2026-07-10	IDR 380.00	+1.60%	IDR 374.00	IDR 384.00	IDR 372.00	60.80K
2026-07-09	IDR 374.00	-1.58%	IDR 388.00	IDR 388.00	IDR 372.00	288.80K
2026-07-08	IDR 380.00	-2.06%	IDR 382.00	IDR 386.00	IDR 370.00	258.10K
2026-07-07	IDR 388.00	-0.51%	IDR 390.00	IDR 390.00	IDR 376.00	159.50K
2026-07-06	IDR 390.00	0.00%	IDR 390.00	IDR 396.00	IDR 382.00	139.60K
2026-07-03	IDR 390.00	+1.56%	IDR 384.00	IDR 400.00	IDR 382.00	725.50K
2026-07-02	IDR 384.00	-1.03%	IDR 400.00	IDR 400.00	IDR 376.00	428.20K
2026-07-01	IDR 388.00	+4.30%	IDR 390.00	IDR 392.00	IDR 374.00	447.60K
2026-06-30	IDR 372.00	-6.06%	IDR 396.00	IDR 396.00	IDR 372.00	312.30K
2026-06-29	IDR 396.00	+1.54%	IDR 400.00	IDR 408.00	IDR 368.00	724.10K
2026-06-26	IDR 390.00	+2.63%	IDR 380.00	IDR 400.00	IDR 372.00	343.70K
2026-06-25	IDR 380.00	+4.97%	IDR 362.00	IDR 392.00	IDR 360.00	291.30K
2026-06-24	IDR 362.00	-1.63%	IDR 370.00	IDR 382.00	IDR 360.00	300.60K
2026-06-23	IDR 368.00	0.00%	IDR 368.00	IDR 380.00	IDR 358.00	234.40K
2026-06-22	IDR 368.00	-1.08%	IDR 440.00	IDR 450.00	IDR 362.00	1.32M
2026-06-19	IDR 372.00	+0.54%	IDR 372.00	IDR 376.00	IDR 350.00	169.40K
2026-06-18	IDR 370.00	-0.54%	IDR 372.00	IDR 384.00	IDR 358.00	176.00K
2026-06-17	IDR 372.00	-6.53%	IDR 390.00	IDR 398.00	IDR 366.00	218.30K
2026-06-15	IDR 398.00	+1.02%	IDR 394.00	IDR 418.00	IDR 390.00	435.00K
2026-06-12	IDR 394.00	+13.87%	IDR 346.00	IDR 400.00	IDR 340.00	448.60K
2026-06-11	IDR 346.00	-6.99%	IDR 374.00	IDR 374.00	IDR 346.00	154.40K
2026-06-10	IDR 372.00	+1.09%	IDR 370.00	IDR 390.00	IDR 360.00	771.60K
2026-06-09	IDR 368.00	+23.49%	IDR 298.00	IDR 370.00	IDR 278.00	354.00K
2026-06-08	IDR 298.00	-10.78%	IDR 330.00	IDR 330.00	IDR 290.00	695.80K
2026-06-05	IDR 334.00	-0.60%	IDR 336.00	IDR 336.00	IDR 292.00	1.13M
2026-06-04	IDR 336.00	-2.89%	IDR 330.00	IDR 344.00	IDR 298.00	358.30K
2026-06-03	IDR 346.00	-1.70%	IDR 352.00	IDR 352.00	IDR 310.00	1.50M
2026-06-02	IDR 352.00	-6.38%	IDR 372.00	IDR 388.00	IDR 330.00	761.80K
2026-05-29	IDR 376.00	+3.87%	IDR 370.00	IDR 388.00	IDR 370.00	537.50K
2026-05-28	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-05-27	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-05-26	IDR 362.00	-3.21%	IDR 338.00	IDR 390.00	IDR 338.00	1.17M