IDX · FITT · stock
PT Fortune Resources Investment Tbk (FITT) stock price history
Every IDX trading session of PT Fortune Resources Investment Tbk from Jun 11, 2019 to Nov 12, 2026: 1,796 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FITT adjusted close, 2019 to 2026
- IDR 1,465
- All time high, 2025
- IDR 955.00
- 52 week high, IDR 226.00 low
- 1,796
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
FITT key facts
- PT Fortune Resources Investment Tbk (FITT) closed at IDR 304.00 on Nov 12, 2026 on IDX.
- FITT's all time high close is IDR 1,465, set on Oct 13, 2025; its all time low close is IDR 50.00 on Nov 19, 2019.
- FITT's 52 week range is IDR 226.00 to IDR 955.00.
- FITT returned -60.5% over the year to Nov 12, 2026 and -34.8% over five years.
- Since Jun 11, 2019 FITT returned +76%, +7.9% a year compounded.
- FITT's deepest drawdown was -85.5% from Aug 15, 2023 to Dec 3, 2024.
- DataCedar holds 1,796 daily sessions of FITT history from Jun 11, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FITT price chart, 2019 to 2026
FITT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.4% |
| 3 months | -16.0% |
| 6 months | -28.6% |
| Year to date | -45.2% |
| 1 year | -60.5% |
| 3 years | -48.9% |
| 5 years | -34.8% |
| 10 years | n/a |
| Since Jun 11, 2019 | +75.7% |
| Compound annual growth, 7.4 years | +7.9% |
FITT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,465 on Oct 13, 2025
- All time low close
- IDR 50.00 on Nov 19, 2019
- 52 week high
- IDR 955.00 on Feb 19, 2026
- 52 week low
- IDR 226.00 on Apr 1, 2026
- Deepest drawdown
- -85.5% from Aug 15, 2023 to Dec 3, 2024, recovered Sep 10, 2025
- Best single session
- +35.0% on Mar 25, 2021
- Worst single session
- -34.5% on Nov 18, 2019
- Volatility, 1 year annualised
- 105.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +500%
- Worst calendar year
- 2024, -81%
FITT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 11, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 555.00 | IDR 955.00 | IDR 226.00 | IDR 304.00 | -45.2% | 467.6M | 207 |
| 2025 | IDR 97.00 | IDR 1,610 | IDR 96.00 | IDR 555.00 | +472.2% | 753M | 236 |
| 2024 | IDR 520.00 | IDR 620.00 | IDR 89.00 | IDR 97.00 | -81.3% | 359.2M | 237 |
| 2023 | IDR 438.00 | IDR 665.00 | IDR 408.00 | IDR 520.00 | +18.7% | 146.9M | 239 |
| 2022 | IDR 510.00 | IDR 615.00 | IDR 192.00 | IDR 438.00 | -14.1% | 989.4M | 246 |
| 2021 | IDR 90.00 | IDR 650.00 | IDR 67.00 | IDR 510.00 | +500.0% | 1.1B | 247 |
| 2020 | IDR 74.00 | IDR 99.00 | IDR 50.00 | IDR 85.00 | +13.3% | 80.6M | 242 |
| 2019 | IDR 173.00 | IDR 344.00 | IDR 50.00 | IDR 75.00 | n/a | 1.3B | 142 |
FITT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 304.00 | +19.7% |
| October 2026 | IDR 254.00 | -38.0% |
| September 2026 | IDR 410.00 | +5.1% |
| August 2026 | IDR 390.00 | +11.4% |
| July 2026 | IDR 350.00 | -5.9% |
| June 2026 | IDR 372.00 | -1.1% |
| May 2026 | IDR 376.00 | -6.0% |
| April 2026 | IDR 400.00 | +52.7% |
| March 2026 | IDR 262.00 | -65.5% |
| February 2026 | IDR 760.00 | +65.9% |
| January 2026 | IDR 458.00 | -17.5% |
| December 2025 | IDR 555.00 | -14.0% |
About the FITT data
Daily bars. 1,796 sessions from Jun 11, 2019 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AFITT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
FITT share price history
