PT Fore Kopi Indonesia Tbk FORE

IDX · Indonesia · Consumer Services

IDR 790.00-15.00 (-1.86%)

Market closed· Oct 1, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 790.00	-1.86%	IDR 805.00	IDR 810.00	IDR 780.00	2.04M
2026-09-30	IDR 805.00	+0.63%	IDR 800.00	IDR 815.00	IDR 800.00	1.59M
2026-09-29	IDR 800.00	0.00%	IDR 800.00	IDR 805.00	IDR 780.00	2.96M
2026-09-28	IDR 800.00	+2.56%	IDR 780.00	IDR 800.00	IDR 775.00	2.25M
2026-09-25	IDR 780.00	-3.11%	IDR 795.00	IDR 810.00	IDR 775.00	4.75M
2026-09-24	IDR 805.00	-1.83%	IDR 835.00	IDR 845.00	IDR 805.00	5.15M
2026-09-23	IDR 820.00	+1.86%	IDR 805.00	IDR 820.00	IDR 805.00	5.08M
2026-09-22	IDR 805.00	+2.55%	IDR 790.00	IDR 810.00	IDR 790.00	4.71M
2026-09-21	IDR 785.00	-1.26%	IDR 795.00	IDR 805.00	IDR 785.00	2.32M
2026-09-18	IDR 795.00	-1.85%	IDR 810.00	IDR 815.00	IDR 780.00	3.76M
2026-09-17	IDR 810.00	+3.85%	IDR 780.00	IDR 825.00	IDR 780.00	6.74M
2026-09-16	IDR 780.00	-2.50%	IDR 800.00	IDR 805.00	IDR 780.00	1.73M
2026-09-15	IDR 800.00	+1.27%	IDR 800.00	IDR 810.00	IDR 785.00	2.79M
2026-09-14	IDR 790.00	+1.94%	IDR 775.00	IDR 790.00	IDR 730.00	8.30M
2026-09-11	IDR 775.00	-2.52%	IDR 795.00	IDR 795.00	IDR 765.00	4.99M
2026-09-10	IDR 795.00	0.00%	IDR 800.00	IDR 810.00	IDR 795.00	2.82M
2026-09-09	IDR 795.00	+0.63%	IDR 790.00	IDR 805.00	IDR 790.00	1.88M
2026-09-08	IDR 790.00	-1.86%	IDR 805.00	IDR 805.00	IDR 790.00	5.05M
2026-09-07	IDR 805.00	-1.83%	IDR 810.00	IDR 815.00	IDR 805.00	2.62M
2026-09-04	IDR 820.00	-0.61%	IDR 835.00	IDR 840.00	IDR 810.00	4.35M
2026-09-03	IDR 825.00	+1.23%	IDR 825.00	IDR 825.00	IDR 805.00	5.40M
2026-09-02	IDR 815.00	-1.21%	IDR 825.00	IDR 830.00	IDR 815.00	3.85M
2026-09-01	IDR 825.00	0.00%	IDR 830.00	IDR 835.00	IDR 820.00	4.82M
2026-08-31	IDR 825.00	-2.94%	IDR 860.00	IDR 870.00	IDR 820.00	15.28M
2026-08-28	IDR 850.00	+2.41%	IDR 830.00	IDR 865.00	IDR 825.00	12.41M
2026-08-27	IDR 830.00	+4.40%	IDR 790.00	IDR 840.00	IDR 785.00	7.65M
2026-08-26	IDR 795.00	-1.24%	IDR 805.00	IDR 810.00	IDR 790.00	5.18M
2026-08-24	IDR 805.00	-3.01%	IDR 835.00	IDR 845.00	IDR 800.00	9.33M
2026-08-21	IDR 830.00	+1.84%	IDR 830.00	IDR 845.00	IDR 825.00	7.55M
2026-08-20	IDR 815.00	+0.62%	IDR 820.00	IDR 845.00	IDR 805.00	11.05M
2026-08-19	IDR 810.00	+3.18%	IDR 785.00	IDR 815.00	IDR 760.00	8.90M
2026-08-18	IDR 785.00	-3.68%	IDR 815.00	IDR 825.00	IDR 780.00	9.60M
2026-08-14	IDR 815.00	-1.81%	IDR 830.00	IDR 840.00	IDR 810.00	5.69M
2026-08-13	IDR 830.00	-2.35%	IDR 850.00	IDR 875.00	IDR 825.00	12.59M
2026-08-12	IDR 850.00	+10.39%	IDR 780.00	IDR 850.00	IDR 775.00	10.50M
2026-08-11	IDR 770.00	-3.75%	IDR 805.00	IDR 805.00	IDR 760.00	9.61M
2026-08-10	IDR 800.00	+0.63%	IDR 800.00	IDR 825.00	IDR 790.00	9.76M
2026-08-07	IDR 795.00	+2.58%	IDR 780.00	IDR 800.00	IDR 780.00	6.83M
2026-08-06	IDR 775.00	+1.31%	IDR 770.00	IDR 800.00	IDR 765.00	13.34M
2026-08-05	IDR 765.00	0.00%	IDR 770.00	IDR 780.00	IDR 755.00	11.63M
2026-08-04	IDR 765.00	+6.25%	IDR 725.00	IDR 810.00	IDR 710.00	36.89M
2026-08-03	IDR 720.00	+4.35%	IDR 700.00	IDR 725.00	IDR 680.00	25.56M
2026-07-31	IDR 690.00	+9.52%	IDR 640.00	IDR 695.00	IDR 635.00	17.52M
2026-07-30	IDR 630.00	+1.61%	IDR 620.00	IDR 635.00	IDR 620.00	3.05M
2026-07-29	IDR 620.00	-0.80%	IDR 625.00	IDR 630.00	IDR 610.00	3.98M
2026-07-28	IDR 625.00	-1.57%	IDR 635.00	IDR 635.00	IDR 620.00	4.07M
2026-07-27	IDR 635.00	-3.05%	IDR 650.00	IDR 670.00	IDR 635.00	6.51M
2026-07-24	IDR 655.00	-3.68%	IDR 685.00	IDR 695.00	IDR 650.00	13.45M
2026-07-23	IDR 680.00	+7.09%	IDR 645.00	IDR 705.00	IDR 635.00	35.44M
2026-07-22	IDR 635.00	-1.55%	IDR 650.00	IDR 655.00	IDR 625.00	11.09M
2026-07-21	IDR 645.00	+4.03%	IDR 625.00	IDR 650.00	IDR 610.00	18.60M
2026-07-20	IDR 620.00	+1.64%	IDR 610.00	IDR 685.00	IDR 600.00	52.18M
2026-07-17	IDR 610.00	0.00%	IDR 610.00	IDR 610.00	IDR 600.00	2.30M
2026-07-16	IDR 610.00	-0.81%	IDR 615.00	IDR 615.00	IDR 600.00	3.12M
2026-07-15	IDR 615.00	+0.82%	IDR 610.00	IDR 615.00	IDR 605.00	1.89M
2026-07-14	IDR 610.00	-0.81%	IDR 615.00	IDR 620.00	IDR 610.00	2.62M
2026-07-13	IDR 615.00	0.00%	IDR 615.00	IDR 620.00	IDR 595.00	3.72M
2026-07-10	IDR 615.00	0.00%	IDR 615.00	IDR 625.00	IDR 605.00	1.99M
2026-07-09	IDR 615.00	+0.82%	IDR 610.00	IDR 625.00	IDR 600.00	2.57M
2026-07-08	IDR 610.00	-3.17%	IDR 635.00	IDR 640.00	IDR 610.00	2.51M
2026-07-07	IDR 630.00	-0.79%	IDR 645.00	IDR 645.00	IDR 630.00	3.06M
2026-07-06	IDR 635.00	+1.60%	IDR 635.00	IDR 645.00	IDR 615.00	4.67M
2026-07-03	IDR 625.00	+5.04%	IDR 605.00	IDR 640.00	IDR 600.00	4.75M
2026-07-02	IDR 595.00	0.00%	IDR 600.00	IDR 610.00	IDR 590.00	2.65M
2026-07-01	IDR 595.00	+2.59%	IDR 580.00	IDR 610.00	IDR 565.00	3.86M
2026-06-30	IDR 580.00	-4.92%	IDR 610.00	IDR 620.00	IDR 580.00	7.54M
2026-06-29	IDR 610.00	-2.40%	IDR 630.00	IDR 640.00	IDR 605.00	2.83M
2026-06-26	IDR 625.00	-3.85%	IDR 655.00	IDR 660.00	IDR 615.00	4.26M
2026-06-25	IDR 650.00	+1.56%	IDR 640.00	IDR 665.00	IDR 630.00	4.83M
2026-06-24	IDR 640.00	-7.25%	IDR 690.00	IDR 700.00	IDR 640.00	6.62M
2026-06-23	IDR 690.00	-2.13%	IDR 710.00	IDR 710.00	IDR 680.00	6.10M
2026-06-22	IDR 705.00	-0.70%	IDR 715.00	IDR 720.00	IDR 700.00	3.75M
2026-06-19	IDR 710.00	0.00%	IDR 730.00	IDR 745.00	IDR 710.00	6.08M
2026-06-18	IDR 710.00	-3.40%	IDR 745.00	IDR 755.00	IDR 705.00	9.75M
2026-06-17	IDR 735.00	+2.80%	IDR 730.00	IDR 740.00	IDR 715.00	6.50M
2026-06-15	IDR 715.00	+2.14%	IDR 705.00	IDR 740.00	IDR 705.00	10.66M
2026-06-12	IDR 700.00	+1.45%	IDR 690.00	IDR 725.00	IDR 690.00	6.46M
2026-06-11	IDR 690.00	-2.82%	IDR 720.00	IDR 730.00	IDR 680.00	9.36M
2026-06-10	IDR 710.00	+10.08%	IDR 655.00	IDR 725.00	IDR 650.00	15.84M
2026-06-09	IDR 645.00	+4.03%	IDR 620.00	IDR 655.00	IDR 610.00	7.78M
2026-06-08	IDR 620.00	-3.88%	IDR 645.00	IDR 700.00	IDR 605.00	14.55M
2026-06-05	IDR 645.00	-1.53%	IDR 655.00	IDR 660.00	IDR 605.00	10.84M
2026-06-04	IDR 655.00	-4.38%	IDR 685.00	IDR 710.00	IDR 640.00	8.54M
2026-06-03	IDR 685.00	-6.16%	IDR 750.00	IDR 750.00	IDR 655.00	15.67M
2026-06-02	IDR 730.00	+3.55%	IDR 705.00	IDR 730.00	IDR 685.00	10.51M
2026-05-29	IDR 705.00	-6.00%	IDR 780.00	IDR 780.00	IDR 685.00	23.64M
2026-05-28	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-05-27	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-05-26	IDR 750.00	-7.98%	IDR 820.00	IDR 855.00	IDR 750.00	28.51M
2026-05-25	IDR 815.00	-9.94%	IDR 900.00	IDR 910.00	IDR 810.00	30.44M

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
2026-10-01	IDR 790.00	-1.86%	IDR 805.00	IDR 810.00	IDR 780.00	2.04M
2026-09-30	IDR 805.00	+0.63%	IDR 800.00	IDR 815.00	IDR 800.00	1.59M
2026-09-29	IDR 800.00	0.00%	IDR 800.00	IDR 805.00	IDR 780.00	2.96M
2026-09-28	IDR 800.00	+2.56%	IDR 780.00	IDR 800.00	IDR 775.00	2.25M
2026-09-25	IDR 780.00	-3.11%	IDR 795.00	IDR 810.00	IDR 775.00	4.75M
2026-09-24	IDR 805.00	-1.83%	IDR 835.00	IDR 845.00	IDR 805.00	5.15M
2026-09-23	IDR 820.00	+1.86%	IDR 805.00	IDR 820.00	IDR 805.00	5.08M
2026-09-22	IDR 805.00	+2.55%	IDR 790.00	IDR 810.00	IDR 790.00	4.71M
2026-09-21	IDR 785.00	-1.26%	IDR 795.00	IDR 805.00	IDR 785.00	2.32M
2026-09-18	IDR 795.00	-1.85%	IDR 810.00	IDR 815.00	IDR 780.00	3.76M
2026-09-17	IDR 810.00	+3.85%	IDR 780.00	IDR 825.00	IDR 780.00	6.74M
2026-09-16	IDR 780.00	-2.50%	IDR 800.00	IDR 805.00	IDR 780.00	1.73M
2026-09-15	IDR 800.00	+1.27%	IDR 800.00	IDR 810.00	IDR 785.00	2.79M
2026-09-14	IDR 790.00	+1.94%	IDR 775.00	IDR 790.00	IDR 730.00	8.30M
2026-09-11	IDR 775.00	-2.52%	IDR 795.00	IDR 795.00	IDR 765.00	4.99M
2026-09-10	IDR 795.00	0.00%	IDR 800.00	IDR 810.00	IDR 795.00	2.82M
2026-09-09	IDR 795.00	+0.63%	IDR 790.00	IDR 805.00	IDR 790.00	1.88M
2026-09-08	IDR 790.00	-1.86%	IDR 805.00	IDR 805.00	IDR 790.00	5.05M
2026-09-07	IDR 805.00	-1.83%	IDR 810.00	IDR 815.00	IDR 805.00	2.62M
2026-09-04	IDR 820.00	-0.61%	IDR 835.00	IDR 840.00	IDR 810.00	4.35M
2026-09-03	IDR 825.00	+1.23%	IDR 825.00	IDR 825.00	IDR 805.00	5.40M
2026-09-02	IDR 815.00	-1.21%	IDR 825.00	IDR 830.00	IDR 815.00	3.85M
2026-09-01	IDR 825.00	0.00%	IDR 830.00	IDR 835.00	IDR 820.00	4.82M
2026-08-31	IDR 825.00	-2.94%	IDR 860.00	IDR 870.00	IDR 820.00	15.28M
2026-08-28	IDR 850.00	+2.41%	IDR 830.00	IDR 865.00	IDR 825.00	12.41M
2026-08-27	IDR 830.00	+4.40%	IDR 790.00	IDR 840.00	IDR 785.00	7.65M
2026-08-26	IDR 795.00	-1.24%	IDR 805.00	IDR 810.00	IDR 790.00	5.18M
2026-08-24	IDR 805.00	-3.01%	IDR 835.00	IDR 845.00	IDR 800.00	9.33M
2026-08-21	IDR 830.00	+1.84%	IDR 830.00	IDR 845.00	IDR 825.00	7.55M
2026-08-20	IDR 815.00	+0.62%	IDR 820.00	IDR 845.00	IDR 805.00	11.05M
2026-08-19	IDR 810.00	+3.18%	IDR 785.00	IDR 815.00	IDR 760.00	8.90M
2026-08-18	IDR 785.00	-3.68%	IDR 815.00	IDR 825.00	IDR 780.00	9.60M
2026-08-14	IDR 815.00	-1.81%	IDR 830.00	IDR 840.00	IDR 810.00	5.69M
2026-08-13	IDR 830.00	-2.35%	IDR 850.00	IDR 875.00	IDR 825.00	12.59M
2026-08-12	IDR 850.00	+10.39%	IDR 780.00	IDR 850.00	IDR 775.00	10.50M
2026-08-11	IDR 770.00	-3.75%	IDR 805.00	IDR 805.00	IDR 760.00	9.61M
2026-08-10	IDR 800.00	+0.63%	IDR 800.00	IDR 825.00	IDR 790.00	9.76M
2026-08-07	IDR 795.00	+2.58%	IDR 780.00	IDR 800.00	IDR 780.00	6.83M
2026-08-06	IDR 775.00	+1.31%	IDR 770.00	IDR 800.00	IDR 765.00	13.34M
2026-08-05	IDR 765.00	0.00%	IDR 770.00	IDR 780.00	IDR 755.00	11.63M
2026-08-04	IDR 765.00	+6.25%	IDR 725.00	IDR 810.00	IDR 710.00	36.89M
2026-08-03	IDR 720.00	+4.35%	IDR 700.00	IDR 725.00	IDR 680.00	25.56M
2026-07-31	IDR 690.00	+9.52%	IDR 640.00	IDR 695.00	IDR 635.00	17.52M
2026-07-30	IDR 630.00	+1.61%	IDR 620.00	IDR 635.00	IDR 620.00	3.05M
2026-07-29	IDR 620.00	-0.80%	IDR 625.00	IDR 630.00	IDR 610.00	3.98M
2026-07-28	IDR 625.00	-1.57%	IDR 635.00	IDR 635.00	IDR 620.00	4.07M
2026-07-27	IDR 635.00	-3.05%	IDR 650.00	IDR 670.00	IDR 635.00	6.51M
2026-07-24	IDR 655.00	-3.68%	IDR 685.00	IDR 695.00	IDR 650.00	13.45M
2026-07-23	IDR 680.00	+7.09%	IDR 645.00	IDR 705.00	IDR 635.00	35.44M
2026-07-22	IDR 635.00	-1.55%	IDR 650.00	IDR 655.00	IDR 625.00	11.09M
2026-07-21	IDR 645.00	+4.03%	IDR 625.00	IDR 650.00	IDR 610.00	18.60M
2026-07-20	IDR 620.00	+1.64%	IDR 610.00	IDR 685.00	IDR 600.00	52.18M
2026-07-17	IDR 610.00	0.00%	IDR 610.00	IDR 610.00	IDR 600.00	2.30M
2026-07-16	IDR 610.00	-0.81%	IDR 615.00	IDR 615.00	IDR 600.00	3.12M
2026-07-15	IDR 615.00	+0.82%	IDR 610.00	IDR 615.00	IDR 605.00	1.89M
2026-07-14	IDR 610.00	-0.81%	IDR 615.00	IDR 620.00	IDR 610.00	2.62M
2026-07-13	IDR 615.00	0.00%	IDR 615.00	IDR 620.00	IDR 595.00	3.72M
2026-07-10	IDR 615.00	0.00%	IDR 615.00	IDR 625.00	IDR 605.00	1.99M
2026-07-09	IDR 615.00	+0.82%	IDR 610.00	IDR 625.00	IDR 600.00	2.57M
2026-07-08	IDR 610.00	-3.17%	IDR 635.00	IDR 640.00	IDR 610.00	2.51M
2026-07-07	IDR 630.00	-0.79%	IDR 645.00	IDR 645.00	IDR 630.00	3.06M
2026-07-06	IDR 635.00	+1.60%	IDR 635.00	IDR 645.00	IDR 615.00	4.67M
2026-07-03	IDR 625.00	+5.04%	IDR 605.00	IDR 640.00	IDR 600.00	4.75M
2026-07-02	IDR 595.00	0.00%	IDR 600.00	IDR 610.00	IDR 590.00	2.65M
2026-07-01	IDR 595.00	+2.59%	IDR 580.00	IDR 610.00	IDR 565.00	3.86M
2026-06-30	IDR 580.00	-4.92%	IDR 610.00	IDR 620.00	IDR 580.00	7.54M
2026-06-29	IDR 610.00	-2.40%	IDR 630.00	IDR 640.00	IDR 605.00	2.83M
2026-06-26	IDR 625.00	-3.85%	IDR 655.00	IDR 660.00	IDR 615.00	4.26M
2026-06-25	IDR 650.00	+1.56%	IDR 640.00	IDR 665.00	IDR 630.00	4.83M
2026-06-24	IDR 640.00	-7.25%	IDR 690.00	IDR 700.00	IDR 640.00	6.62M
2026-06-23	IDR 690.00	-2.13%	IDR 710.00	IDR 710.00	IDR 680.00	6.10M
2026-06-22	IDR 705.00	-0.70%	IDR 715.00	IDR 720.00	IDR 700.00	3.75M
2026-06-19	IDR 710.00	0.00%	IDR 730.00	IDR 745.00	IDR 710.00	6.08M
2026-06-18	IDR 710.00	-3.40%	IDR 745.00	IDR 755.00	IDR 705.00	9.75M
2026-06-17	IDR 735.00	+2.80%	IDR 730.00	IDR 740.00	IDR 715.00	6.50M
2026-06-15	IDR 715.00	+2.14%	IDR 705.00	IDR 740.00	IDR 705.00	10.66M
2026-06-12	IDR 700.00	+1.45%	IDR 690.00	IDR 725.00	IDR 690.00	6.46M
2026-06-11	IDR 690.00	-2.82%	IDR 720.00	IDR 730.00	IDR 680.00	9.36M
2026-06-10	IDR 710.00	+10.08%	IDR 655.00	IDR 725.00	IDR 650.00	15.84M
2026-06-09	IDR 645.00	+4.03%	IDR 620.00	IDR 655.00	IDR 610.00	7.78M
2026-06-08	IDR 620.00	-3.88%	IDR 645.00	IDR 700.00	IDR 605.00	14.55M
2026-06-05	IDR 645.00	-1.53%	IDR 655.00	IDR 660.00	IDR 605.00	10.84M
2026-06-04	IDR 655.00	-4.38%	IDR 685.00	IDR 710.00	IDR 640.00	8.54M
2026-06-03	IDR 685.00	-6.16%	IDR 750.00	IDR 750.00	IDR 655.00	15.67M
2026-06-02	IDR 730.00	+3.55%	IDR 705.00	IDR 730.00	IDR 685.00	10.51M
2026-05-29	IDR 705.00	-6.00%	IDR 780.00	IDR 780.00	IDR 685.00	23.64M
2026-05-28	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-05-27	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-05-26	IDR 750.00	-7.98%	IDR 820.00	IDR 855.00	IDR 750.00	28.51M
2026-05-25	IDR 815.00	-9.94%	IDR 900.00	IDR 910.00	IDR 810.00	30.44M