What is the all time high of FORU?

PT Fortune Indonesia Tbk (FORU) closed at its highest ever adjusted price, IDR 7,000, on Nov 1, 2024. Its lowest close was IDR 49.28 on Oct 24, 2008.

How much has FORU returned over the last 10 years?

-32.3% in price terms from the close ten years before Sep 28, 2026, which is -3.8% a year compounded. Over one year the return is -74.5%; over five years +108.2%.

What was the worst drawdown in FORU history?

-98.1% from the Nov 1, 2024 peak to the Sep 21, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does FORU historical data go?

The daily series starts on Jan 17, 2002 and runs to Sep 28, 2026: 6,124 trading sessions across 24.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are FORU historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get FORU historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 17, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for FORU?

Among complete calendar years, 2024 was the best at +2,670% and 2006 the worst at -64.7%, measured close to close.

IDX · FORU · stock

PT Fortune Indonesia Tbk (FORU) stock price history

Every IDX trading session of PT Fortune Indonesia Tbk from Jan 17, 2002 to Sep 28, 2026: 6,124 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.

Get FORU data, free key Year by year table

FORU adjusted close, 2002 to 2026

FORUPT Fortune Indonesia Tbk

IDR 306.00-74.5% over one year

IDR 7,000
All time high, 2024: IDR 4,200
52 week high, IDR 131.25 low: 6,124
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

FORU key facts

PT Fortune Indonesia Tbk (FORU) closed at IDR 306.00 on Sep 28, 2026 on IDX.
FORU's all time high close is IDR 7,000, set on Nov 1, 2024; its all time low close is IDR 49.28 on Oct 24, 2008.
FORU's 52 week range is IDR 131.25 to IDR 4,200.
FORU returned -74.5% over the year to Sep 28, 2026 and +108.2% over five years.
Over ten years FORU returned -32%, -3.8% a year compounded.
FORU's deepest drawdown was -98.1% from Nov 1, 2024 to Sep 21, 2026.
DataCedar holds 6,124 daily sessions of FORU history from Jan 17, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FORU price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FORU returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-84.6%
3 months	-88.9%
6 months	-74.3%
Year to date	-81.8%
1 year	-74.5%
3 years	+91.3%
5 years	+108.2%
10 years	-32.3%
Since Jan 17, 2002	+41.5%
Compound annual growth, 24.7 years	+1.4%

FORU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 7,000 on Nov 1, 2024
All time low close: IDR 49.28 on Oct 24, 2008
52 week high: IDR 4,200 on Sep 7, 2026
52 week low: IDR 131.25 on Sep 21, 2026
Deepest drawdown: -98.1% from Nov 1, 2024 to Sep 21, 2026, not yet recovered
Best single session: +50.0% on Dec 28, 2006
Worst single session: -93.6% on Sep 14, 2026
Volatility, 1 year annualised: 298.6%
Sessions closing higher, 1 year: 39%
Best calendar year: 2024, +2,670%
Worst calendar year: 2006, -65%

FORU 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. 2002 starts on Jan 17, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,670	IDR 4,200	IDR 131.25	IDR 306.00	-81.8%	1.4B	180
2025	IDR 3,710	IDR 4,190	IDR 610.00	IDR 1,680	-55.1%	190.9M	236
2024	IDR 135.00	IDR 8,075	IDR 130.00	IDR 3,740	+2,670%	197.8M	237
2023	IDR 220.00	IDR 320.00	IDR 134.00	IDR 135.00	-38.1%	311.1M	239
2022	IDR 230.00	IDR 550.00	IDR 185.00	IDR 218.00	-1.8%	897M	246
2021	IDR 128.00	IDR 304.00	IDR 88.00	IDR 222.00	+62.0%	268.5M	247
2020	IDR 99.00	IDR 177.00	IDR 75.00	IDR 137.00	+38.4%	2.9M	242
2019	IDR 104.00	IDR 135.00	IDR 88.00	IDR 99.00	-4.8%	2.1M	257
2018	IDR 125.00	IDR 314.00	IDR 90.00	IDR 104.00	-16.8%	10.9M	261
2017	IDR 318.00	IDR 318.00	IDR 122.00	IDR 125.00	-60.7%	6.3M	254
2016	IDR 630.00	IDR 730.00	IDR 264.00	IDR 318.00	-54.6%	2.9M	246
2015	IDR 700.00	IDR 820.00	IDR 585.00	IDR 700.00	0.0%	5.6M	245
2014	IDR 174.91	IDR 1,169	IDR 166.92	IDR 700.00	+319.4%	110.9M	244
2013	IDR 128.61	IDR 180.91	IDR 107.95	IDR 166.92	+27.8%	67.2M	244
2012	IDR 144.23	IDR 195.96	IDR 124.62	IDR 130.60	-9.5%	589.4M	246
2011	IDR 116.21	IDR 189.00	IDR 96.35	IDR 144.23	+29.7%	46.8M	247
2010	IDR 89.17	IDR 177.79	IDR 69.36	IDR 111.25	+24.8%	979.7M	245
2009	IDR 54.35	IDR 141.69	IDR 49.41	IDR 89.17	+80.5%	36.3M	244
2008	IDR 124.19	IDR 128.13	IDR 49.28	IDR 49.41	-60.2%	3.5M	239
2007	IDR 88.60	IDR 216.57	IDR 50.20	IDR 124.19	+40.2%	16.4M	247
2006	IDR 295.32	IDR 295.32	IDR 59.06	IDR 88.60	-64.7%	38.9M	259
2005	IDR 290.08	IDR 580.79	IDR 103.36	IDR 251.02	-13.5%	165.1M	247
2004	IDR 275.33	IDR 294.99	IDR 162.25	IDR 290.08	+5.4%	5.1M	262
2003	IDR 255.66	IDR 383.49	IDR 245.83	IDR 275.33	+7.7%	212K	261
2002	IDR 216.33	IDR 1,254	IDR 216.33	IDR 255.66	n/a	158.4M	249

FORU monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 306.00	-87.7%
August 2026	IDR 2,480	-14.5%
July 2026	IDR 2,900	+2.8%
June 2026	IDR 2,820	+88.0%
May 2026	IDR 1,500	+15.8%
April 2026	IDR 1,295	+7.9%
March 2026	IDR 1,200	-22.8%
February 2026	IDR 1,555	-1.3%
January 2026	IDR 1,575	-6.3%
December 2025	IDR 1,680	+63.9%
November 2025	IDR 1,025	-16.0%
October 2025	IDR 1,220	+3.8%

About the FORU data

Daily bars. 6,124 sessions from Jan 17, 2002 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 Jan 17, 2002, 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/FORU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

FLMC PT Falmaco Nonwoven Industri Tbk
FMII PT Fortune Mate Indonesia Tbk
FOLK PT Multi Garam Utama Tbk
FORE PT Fore Kopi Indonesia Tbk
FPNI PT Lotte Chemical Titan Tbk
FUJI PT Fuji Finance Indonesia Tbk
FUTR PT Futura Energi Global Tbk
FWCT PT Wijaya Cahaya Timber Tbk

Browse IDX

Historical data guides

Common questions

FORU share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market