IDX · FORE · stock
PT Fore Kopi Indonesia Tbk (FORE) stock price history
Every IDX trading session of PT Fore Kopi Indonesia Tbk from Apr 14, 2025 to Sep 28, 2026: 352 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.
FORE adjusted close, 2025 to 2026
- IDR 1,025
- All time high, 2026
- IDR 1,135
- 52 week high, IDR 382.00 low
- 352
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
FORE key facts
- PT Fore Kopi Indonesia Tbk (FORE) closed at IDR 800.00 on Sep 28, 2026 on IDX.
- FORE's all time high close is IDR 1,025, set on May 8, 2026; its all time low close is IDR 252.00 on Apr 14, 2025.
- FORE's 52 week range is IDR 382.00 to IDR 1,135.
- FORE returned +55.3% over the year to Sep 28, 2026.
- Since Apr 14, 2025 FORE returned +217%, +121.0% a year compounded.
- FORE's deepest drawdown was -43.4% from May 8, 2026 to Jun 30, 2026.
- DataCedar holds 352 daily sessions of FORE history from Apr 14, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FORE price chart, 2025 to 2026
FORE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | +28.0% |
| 6 months | +42.9% |
| Year to date | +48.1% |
| 1 year | +55.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 14, 2025 | +217.5% |
| Compound annual growth, 1.5 years | +121.0% |
FORE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,025 on May 8, 2026
- All time low close
- IDR 252.00 on Apr 14, 2025
- 52 week high
- IDR 1,135 on May 8, 2026
- 52 week low
- IDR 382.00 on Jan 29, 2026
- Deepest drawdown
- -43.4% from May 8, 2026 to Jun 30, 2026, not yet recovered
- Best single session
- +24.8% on Apr 16, 2025
- Worst single session
- -14.7% on Jan 28, 2026
- Volatility, 1 year annualised
- 62.8%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2025
- 3.2×
FORE 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. 2025 starts on Apr 14, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 545.00 | IDR 1,135 | IDR 382.00 | IDR 800.00 | +48.1% | 2.6B | 178 |
| 2025 | IDR 252.00 | IDR 800.00 | IDR 252.00 | IDR 540.00 | n/a | 5.3B | 174 |
FORE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 800.00 | -3.0% |
| August 2026 | IDR 825.00 | +19.6% |
| July 2026 | IDR 690.00 | +19.0% |
| June 2026 | IDR 580.00 | -17.7% |
| May 2026 | IDR 705.00 | -24.6% |
| April 2026 | IDR 935.00 | +39.6% |
| March 2026 | IDR 670.00 | +38.4% |
| February 2026 | IDR 484.00 | -2.8% |
| January 2026 | IDR 498.00 | -7.8% |
| December 2025 | IDR 540.00 | +5.9% |
| November 2025 | IDR 510.00 | -2.9% |
| October 2025 | IDR 525.00 | +4.0% |
About the FORE data
Daily bars. 352 sessions from Apr 14, 2025 to Sep 28, 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 Sep 29, 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 Apr 14, 2025, 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/FORE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
FORE share price history
