Stock listing
IDX:FORE PT Fore Kopi Indonesia Tbk Saham
Follow PT Fore Kopi Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:FORE
545.00 IDR -20.00 (-3.5%)
Close on Oct 30, 2026
- Day range
- 530.00 – 565.00 IDROct 30, 2026
- Volume
- 3.01M sharesOct 30, 2026
- Market cap
- 4.86T IDRAt the close on Oct 30, 2026 · price × 8.92B shares outstanding
- 52-week range
- 382.00 – 1,135.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 4.67B IDRMedian day 4.48M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:FORE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 545.00 | -20.00 | -3.5% | 565.00 | 565.00 | 530.00 | 3,011,500 | |
| 565.00 | -25.00 | -4.2% | 590.00 | 595.00 | 555.00 | 3,203,100 | |
| 590.00 | +10.00 | +1.7% | 580.00 | 595.00 | 570.00 | 2,227,800 | |
| 580.00 | -10.00 | -1.7% | 590.00 | 605.00 | 570.00 | 3,959,500 | |
| 590.00 | -15.00 | -2.5% | 605.00 | 620.00 | 585.00 | 2,641,500 | |
| 605.00 | +5.00 | +0.8% | 610.00 | 625.00 | 595.00 | 3,133,300 | |
| 600.00 | -5.00 | -0.8% | 605.00 | 615.00 | 580.00 | 4,127,400 | |
| 605.00 | +5.00 | +0.8% | 605.00 | 620.00 | 565.00 | 3,243,400 | |
| 600.00 | +25.00 | +4.3% | 545.00 | 635.00 | 545.00 | 7,708,100 | |
| 575.00 | -40.00 | -6.5% | 615.00 | 615.00 | 575.00 | 1,237,800 | |
| 615.00 | -105.00 | -14.6% | 620.00 | 660.00 | 615.00 | 9,573,500 | |
| 720.00 | -20.00 | -2.7% | 730.00 | 730.00 | 700.00 | 4,484,900 | |
| 740.00 | -5.00 | -0.7% | 745.00 | 750.00 | 730.00 | 691,800 | |
| 745.00 | +15.00 | +2.1% | 730.00 | 750.00 | 715.00 | 2,393,700 | |
| 730.00 | -30.00 | -3.9% | 760.00 | 765.00 | 730.00 | 3,048,600 | |
| 760.00 | +10.00 | +1.3% | 750.00 | 770.00 | 750.00 | 892,400 | |
| 750.00 | -25.00 | -3.2% | 775.00 | 775.00 | 750.00 | 4,480,400 | |
| 775.00 | -25.00 | -3.1% | 800.00 | 800.00 | 775.00 | 3,398,200 | |
| 800.00 | -5.00 | -0.6% | 800.00 | 805.00 | 790.00 | 1,343,800 | |
| 805.00 | +15.00 | +1.9% | 790.00 | 805.00 | 790.00 | 1,585,400 | |
| 790.00 | 0.00 | 0.0% | 795.00 | 805.00 | 775.00 | 2,403,900 | |
| 790.00 | -15.00 | -1.9% | 805.00 | 810.00 | 780.00 | 2,038,700 | |
| 805.00 | +5.00 | +0.6% | 800.00 | 815.00 | 800.00 | 1,590,000 | |
| 800.00 | 0.00 | 0.0% | 800.00 | 805.00 | 780.00 | 2,961,600 | |
| 800.00 | +20.00 | +2.6% | 780.00 | 800.00 | 775.00 | 2,246,700 | |
| 780.00 | -25.00 | -3.1% | 795.00 | 810.00 | 775.00 | 4,747,000 | |
| 805.00 | -15.00 | -1.8% | 835.00 | 845.00 | 805.00 | 5,150,500 | |
| 820.00 | +15.00 | +1.9% | 805.00 | 820.00 | 805.00 | 5,083,000 | |
| 805.00 | +20.00 | +2.5% | 790.00 | 810.00 | 790.00 | 4,713,700 | |
| 785.00 | -10.00 | -1.3% | 795.00 | 805.00 | 785.00 | 2,315,100 | |
| 795.00 | -15.00 | -1.9% | 810.00 | 815.00 | 780.00 | 3,757,300 | |
| 810.00 | +30.00 | +3.8% | 780.00 | 825.00 | 780.00 | 6,739,600 | |
| 780.00 | -20.00 | -2.5% | 800.00 | 805.00 | 780.00 | 1,734,000 | |
| 800.00 | +10.00 | +1.3% | 800.00 | 810.00 | 785.00 | 2,791,700 | |
| 790.00 | +15.00 | +1.9% | 775.00 | 790.00 | 730.00 | 8,303,300 | |
| 775.00 | -20.00 | -2.5% | 795.00 | 795.00 | 765.00 | 4,986,100 | |
| 795.00 | 0.00 | 0.0% | 800.00 | 810.00 | 795.00 | 2,817,200 | |
| 795.00 | +5.00 | +0.6% | 790.00 | 805.00 | 790.00 | 1,876,600 | |
| 790.00 | -15.00 | -1.9% | 805.00 | 805.00 | 790.00 | 5,047,600 | |
| 805.00 | -15.00 | -1.8% | 810.00 | 815.00 | 805.00 | 2,617,200 | |
| 820.00 | -5.00 | -0.6% | 835.00 | 840.00 | 810.00 | 4,354,900 | |
| 825.00 | +10.00 | +1.2% | 825.00 | 825.00 | 805.00 | 5,403,800 | |
| 815.00 | -10.00 | -1.2% | 825.00 | 830.00 | 815.00 | 3,853,000 | |
| 825.00 | 0.00 | 0.0% | 830.00 | 835.00 | 820.00 | 4,822,100 | |
| 825.00 | -25.00 | -2.9% | 860.00 | 870.00 | 820.00 | 15,284,800 | |
| 850.00 | +20.00 | +2.4% | 830.00 | 865.00 | 825.00 | 12,414,600 | |
| 830.00 | +35.00 | +4.4% | 790.00 | 840.00 | 785.00 | 7,648,000 | |
| 795.00 | -10.00 | -1.2% | 805.00 | 810.00 | 790.00 | 5,178,300 | |
| 805.00 | 0.00 | 0.0% | 805.00 | 805.00 | 805.00 | 0 | |
| 805.00 | -25.00 | -3.0% | 835.00 | 845.00 | 800.00 | 9,332,800 | |
| 830.00 | +15.00 | +1.8% | 830.00 | 845.00 | 825.00 | 7,552,500 | |
| 815.00 | +5.00 | +0.6% | 820.00 | 845.00 | 805.00 | 11,046,400 | |
| 810.00 | +25.00 | +3.2% | 785.00 | 815.00 | 760.00 | 8,895,100 | |
| 785.00 | -30.00 | -3.7% | 815.00 | 825.00 | 780.00 | 9,600,000 | |
| 815.00 | 0.00 | 0.0% | 815.00 | 815.00 | 815.00 | 0 | |
| 815.00 | -15.00 | -1.8% | 830.00 | 840.00 | 810.00 | 5,691,700 | |
| 830.00 | -20.00 | -2.4% | 850.00 | 875.00 | 825.00 | 12,586,700 | |
| 850.00 | +80.00 | +10.4% | 780.00 | 850.00 | 775.00 | 10,495,800 | |
| 770.00 | -30.00 | -3.8% | 805.00 | 805.00 | 760.00 | 9,610,500 | |
| 800.00 | +5.00 | +0.6% | 800.00 | 825.00 | 790.00 | 9,763,300 | |
| 795.00 | +20.00 | +2.6% | 780.00 | 800.00 | 780.00 | 6,828,700 | |
| 775.00 | +10.00 | +1.3% | 770.00 | 800.00 | 765.00 | 13,339,400 | |
| 765.00 | 0.00 | 0.0% | 770.00 | 780.00 | 755.00 | 11,631,200 | |
| 765.00 | +45.00 | +6.3% | 725.00 | 810.00 | 710.00 | 36,888,500 | |
| 720.00 | +30.00 | +4.3% | 700.00 | 725.00 | 680.00 | 25,560,700 | |
| 690.00 | +60.00 | +9.5% | 640.00 | 695.00 | 635.00 | 17,524,000 | |
| 630.00 | +10.00 | +1.6% | 620.00 | 635.00 | 620.00 | 3,046,900 |
- Ticker
- IDX:FORE
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 28, 2026
Press Release on the Customer Data Security Incident of PT Fore Kopi Indonesia Tbk
Latest news
Press Release on the Customer Data Security Incident of PT Fore Kopi Indonesia Tbk
Oct 28, 2026
Closed 565.00 (-4.2%) on Oct 29, 2026
Material Information or Facts Report of PT Fore Kopi Indonesia Tbk regarding Data Security Incident
Oct 28, 2026
Closed 565.00 (-4.2%) on Oct 29, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 22, 2026
Closed 605.00 (+0.8%) on Oct 23, 2026
Press Release on the Company's Financial Performance for the Period Ended 30 September 2026 PT Fore Kopi Indonesia Tbk
Oct 21, 2026
Closed 600.00 (-0.8%) on Oct 22, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Oct 14, 2026
Closed 720.00 (-2.7%) on Oct 15, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 775.00 (-3.1%) on Oct 7, 2026
Press Release of the Unaudited Financial Performance Report for the First Half of 2026 PT Fore Kopi Indonesia Tbk
Jul 20, 2026
Closed 645.00 (+4.0%) on Jul 21, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Jul 15, 2026
Closed 615.00 (+0.8%) on Jul 15, 2026
Report of Use of Fund from The Public Offering
Jul 14, 2026
Closed 615.00 (+0.8%) on Jul 15, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 8, 2026
Closed 615.00 (+0.8%) on Jul 9, 2026
PT Fore Kopi Indonesia Tbk on 6ix
- News releases
- 19 in the last 12 months · 19 in all · newest Oct 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Fore Kopi Indonesia Tbk.