Efek Terdaftar

Fortune Indonesia Tbk, PT

Security name
Fortune Indonesia Tbk
Issuer
Fortune Indonesia Tbk, PT
ISIN Code
ID1000080203
Short Code
FORU
Type
Saham Biasa
Listing Date
17 Januari 2002
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
465,224,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
17 Januari 2002
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
465,224,000 (Total)
As of 17 Jan 2022
100.00% Scripless = 465,224,000.000
Local Percentage
99.97%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Jan 2021 0 102 88 101 85 755,100 12
01 Feb 2021 0 101 96 100 5 49,300 5
03 Feb 2021 0 101 93 94 43 407,600 14
04 Feb 2021 0 100 90 100 47 445,100 8
05 Feb 2021 0 130 93 126 1,784 21,754,200 129
08 Feb 2021 0 127 118 118 468 5,657,000 51
10 Feb 2021 0 124 104 117 704 7,818,300 96
11 Feb 2021 0 117 109 115 210 2,327,100 29
15 Feb 2021 0 115 108 108 60 678,800 17
19 Feb 2021 0 117 100 107 81 820,100 10
22 Feb 2021 0 105 100 100 472 4,721,000 25
23 Feb 2021 0 135 110 135 5,392 70,667,400 291
24 Feb 2021 0 182 140 182 9,299 162,906,100 311
25 Feb 2021 0 244 190 244 13,650 324,930,900 360
01 Mar 2021 0 304 244 304 13,125 386,867,000 409
12 Mar 2021 0 290 284 284 493 14,068,200 20
15 Mar 2021 0 266 266 266 295 7,847,000 19
16 Mar 2021 0 248 248 248 294 7,291,200 28
17 Mar 2021 0 232 232 232 292 6,774,400 12
18 Mar 2021 0 216 216 216 96 2,073,600 15
19 Mar 2021 0 202 202 202 76 1,535,200 16
22 Mar 2021 0 188 188 188 191 3,590,800 22
24 Mar 2021 0 236 163 236 37,767 790,402,400 1,187
25 Mar 2021 0 294 220 220 43,525 1,196,146,600 1,804
26 Mar 2021 0 268 206 220 18,072 424,639,400 838
29 Mar 2021 0 238 206 214 9,083 198,186,000 243
30 Mar 2021 0 216 200 200 2,192 45,566,800 93
31 Mar 2021 0 220 186 186 18,236 365,279,300 515
01 Apr 2021 0 210 173 186 3,752 70,785,700 160
05 Apr 2021 0 186 173 175 2,571 45,255,600 161
06 Apr 2021 0 236 165 236 10,690 234,962,700 342
07 Apr 2021 0 294 220 220 116,190 3,116,726,600 3,550
08 Apr 2021 0 230 206 208 27,235 578,244,800 933
09 Apr 2021 0 230 200 200 9,334 193,228,600 397
12 Apr 2021 0 212 190 191 14,454 297,010,200 302
13 Apr 2021 0 199 190 190 2,874 55,312,800 220
14 Apr 2021 0 199 190 193 8,514 162,997,100 201
15 Apr 2021 0 198 184 188 3,963 75,405,400 117
16 Apr 2021 0 195 181 188 2,266 42,077,600 111
20 Apr 2021 0 185 175 180 2,211 39,696,700 115
23 Apr 2021 0 188 174 177 1,441 26,044,400 85
26 Apr 2021 0 180 174 180 1,285 22,562,000 45
27 Apr 2021 0 180 168 174 1,356 23,533,900 72
28 Apr 2021 0 177 166 171 1,123 19,159,700 73
29 Apr 2021 0 171 165 170 1,118 18,773,800 64
03 May 2021 0 174 165 166 2,716 44,917,700 57
05 May 2021 0 224 160 224 35,689 774,800,700 592
06 May 2021 0 276 210 210 84,132 2,061,252,800 2,142
07 May 2021 0 220 196 197 10,946 216,824,700 349
10 May 2021 0 197 184 186 4,433 82,472,700 186
11 May 2021 0 228 184 197 32,010 664,561,800 982
18 May 2021 0 195 186 193 2,949 56,010,900 89
19 May 2021 0 220 190 194 30,504 613,170,900 910
20 May 2021 0 194 181 181 6,878 126,882,000 366
21 May 2021 0 191 169 178 9,023 162,796,400 349
25 May 2021 0 189 175 176 1,385 24,584,600 77
31 May 2021 0 182 176 182 2,625 46,542,400 66
02 Jun 2021 0 188 178 180 1,068 19,246,300 70
03 Jun 2021 0 185 176 180 2,129 38,344,200 141
04 Jun 2021 0 184 176 177 1,004 17,962,500 55
07 Jun 2021 0 182 177 179 1,071 19,205,300 46
08 Jun 2021 0 185 175 178 945 16,939,600 47
09 Jun 2021 0 182 177 180 542 9,632,700 35
11 Jun 2021 0 180 177 179 616 11,028,500 36
14 Jun 2021 0 182 177 179 1,435 25,485,400 50
15 Jun 2021 0 200 175 176 20,207 381,122,300 664
16 Jun 2021 0 180 164 169 3,004 51,202,100 136
17 Jun 2021 0 177 166 170 2,877 48,677,400 99
18 Jun 2021 0 174 160 167 1,043 17,404,800 61
21 Jun 2021 0 167 163 164 694 11,469,200 38
22 Jun 2021 0 166 163 163 916 14,982,300 36
25 Jun 2021 0 168 153 153 2,443 38,125,100 83
28 Jun 2021 0 165 150 150 989 15,644,700 75
29 Jun 2021 0 158 144 152 286 4,336,200 42
30 Jun 2021 0 155 143 147 699 10,366,500 49
02 Jul 2021 0 160 148 153 1,167 17,547,300 137
05 Jul 2021 0 154 145 153 840 12,427,400 55
07 Jul 2021 0 153 145 146 346 5,157,100 41
09 Jul 2021 0 156 140 141 1,332 19,372,300 99
12 Jul 2021 0 147 142 144 294 4,259,900 22
13 Jul 2021 0 153 141 153 692 10,035,800 39
14 Jul 2021 0 149 146 149 595 8,845,200 34
15 Jul 2021 0 156 147 151 113 1,711,100 22
16 Jul 2021 0 154 150 153 279 4,215,100 21
21 Jul 2021 0 152 142 145 423 6,189,000 28
22 Jul 2021 0 178 146 166 8,666 142,308,200 437
23 Jul 2021 0 175 156 156 1,643 26,120,100 77
27 Jul 2021 0 185 149 170 3,136 53,035,200 121
28 Jul 2021 0 175 162 170 1,546 26,224,900 111
02 Aug 2021 0 173 153 170 484 7,755,500 36
03 Aug 2021 0 170 161 164 273 4,467,600 44
05 Aug 2021 0 160 154 157 362 5,646,400 27
10 Aug 2021 0 158 151 158 431 6,597,000 32
12 Aug 2021 0 167 155 158 612 9,550,000 38
13 Aug 2021 0 158 153 153 376 5,782,500 25
16 Aug 2021 0 160 152 158 163 2,513,800 33
18 Aug 2021 0 158 147 151 1,817 27,095,200 73
20 Aug 2021 0 157 152 153 153 2,362,600 26
24 Aug 2021 0 164 155 159 3,492 55,479,600 57
25 Aug 2021 0 168 157 162 2,834 45,608,900 55
26 Aug 2021 0 180 154 178 18,469 311,655,300 267
27 Aug 2021 0 186 166 166 5,095 89,444,100 189
30 Aug 2021 0 160 155 156 4,036 63,383,200 96
31 Aug 2021 0 175 156 162 4,067 67,716,400 216
01 Sep 2021 0 169 156 160 991 15,838,200 49
02 Sep 2021 0 185 156 157 18,541 316,156,600 580
03 Sep 2021 0 162 155 156 1,077 16,844,800 63
06 Sep 2021 0 161 155 158 942 14,855,900 41
07 Sep 2021 0 160 149 149 9,931 150,803,500 136
08 Sep 2021 0 155 148 148 2,136 31,885,700 62
09 Sep 2021 0 148 140 147 3,071 44,317,600 109
10 Sep 2021 0 148 143 147 755 11,053,400 42
13 Sep 2021 0 150 147 147 702 10,391,600 42
14 Sep 2021 0 150 145 146 997 14,577,400 71
15 Sep 2021 0 149 136 144 1,479 20,803,400 54
17 Sep 2021 0 150 144 148 252 3,638,700 21
20 Sep 2021 0 171 145 146 33,030 521,257,200 882
21 Sep 2021 0 159 146 149 1,383 20,363,700 86
22 Sep 2021 0 149 145 146 2,069 30,269,000 52
24 Sep 2021 0 152 145 150 370 5,428,400 20
28 Sep 2021 0 147 145 147 817 11,850,200 19
29 Sep 2021 0 147 145 147 1,879 27,518,900 27
30 Sep 2021 0 147 144 147 665 9,650,600 26
01 Oct 2021 0 146 144 146 547 7,920,800 19
06 Oct 2021 0 169 141 141 27,629 422,789,600 1,148
07 Oct 2021 0 152 140 145 3,612 52,759,800 151
08 Oct 2021 0 154 143 147 1,847 27,480,900 95
11 Oct 2021 0 148 145 148 746 10,957,700 36
15 Oct 2021 0 148 145 147 221 3,257,300 24
18 Oct 2021 0 147 144 145 948 13,817,300 30
22 Oct 2021 0 147 145 146 277 4,038,200 12
25 Oct 2021 0 152 144 145 234 3,415,800 31
28 Oct 2021 0 147 143 145 60 875,400 13
01 Nov 2021 0 152 145 148 1,771 26,175,900 58
02 Nov 2021 0 149 146 148 372 5,493,700 36
03 Nov 2021 0 158 145 150 372 5,455,800 39
04 Nov 2021 0 150 145 150 408 6,054,600 39
05 Nov 2021 0 153 148 151 358 5,362,600 27
08 Nov 2021 0 154 148 153 1,302 19,631,500 63
09 Nov 2021 0 159 150 158 3,459 54,388,300 103
10 Nov 2021 0 212 157 193 236,168 4,608,382,600 5,911
11 Nov 2021 0 248 191 195 143,850 3,133,770,800 5,721
12 Nov 2021 0 206 182 196 32,825 627,361,300 704
15 Nov 2021 0 248 200 204 178,932 4,049,677,600 4,367
16 Nov 2021 0 212 190 192 21,268 412,843,000 562
17 Nov 2021 0 220 184 218 32,274 670,378,100 601
18 Nov 2021 0 232 204 206 44,166 946,624,800 1,145
19 Nov 2021 0 210 195 210 23,803 477,670,200 495
22 Nov 2021 0 250 220 228 148,942 3,507,355,800 4,115
23 Nov 2021 0 232 214 214 21,621 472,103,800 563
24 Nov 2021 0 232 210 218 24,403 541,129,000 896
25 Nov 2021 0 222 204 212 9,432 198,302,600 274
26 Nov 2021 0 230 214 230 29,214 650,541,000 771
29 Nov 2021 0 248 214 214 56,764 1,304,929,600 1,442
30 Nov 2021 0 214 200 200 10,825 219,989,000 347
01 Dec 2021 0 200 186 198 8,494 162,894,600 250
02 Dec 2021 0 198 186 186 1,977 37,261,200 103
03 Dec 2021 0 204 186 198 5,011 98,718,600 183
06 Dec 2021 0 218 190 200 17,957 363,049,000 570
07 Dec 2021 0 206 195 195 1,802 35,432,400 61
08 Dec 2021 0 202 195 199 2,174 42,897,700 63
09 Dec 2021 0 199 192 193 1,489 28,938,800 47
10 Dec 2021 0 206 193 202 3,394 67,833,000 145
13 Dec 2021 0 240 202 230 101,627 2,338,566,000 1,769
14 Dec 2021 0 268 220 264 194,409 4,929,211,600 3,124
15 Dec 2021 0 286 254 274 133,858 3,675,467,600 2,344
16 Dec 2021 0 290 260 274 96,061 2,677,709,200 1,589
17 Dec 2021 0 278 256 262 26,614 704,004,600 650
20 Dec 2021 0 266 252 260 8,251 211,933,400 213
21 Dec 2021 0 272 244 246 18,744 483,807,400 479
22 Dec 2021 0 252 236 246 4,576 112,562,600 151
23 Dec 2021 0 246 230 232 12,998 305,408,000 258
24 Dec 2021 0 234 216 218 13,704 300,220,600 265
27 Dec 2021 0 234 206 224 11,394 253,253,400 334
28 Dec 2021 0 266 232 232 80,201 2,036,582,800 2,196
29 Dec 2021 0 242 216 218 12,081 273,498,600 434
30 Dec 2021 0 224 204 222 17,757 382,654,800 372
03 Jan 2022 0 250 224 224 35,349 834,241,200 984
04 Jan 2022 0 224 210 216 4,972 107,757,600 223
05 Jan 2022 0 228 214 220 7,688 169,723,600 305
07 Jan 2022 0 222 206 214 2,361 50,174,400 92
10 Jan 2022 0 222 212 222 4,677 101,975,200 173
11 Jan 2022 0 242 212 216 34,244 789,895,200 1,267
12 Jan 2022 0 222 214 218 1,061 23,053,000 76
13 Jan 2022 0 218 206 208 6,791 141,733,600 140
14 Jan 2022 0 218 198 202 5,641 116,280,600 227
17 Jan 2022 0 202 189 189 3,254 62,838,300 138

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 04 Nov 2020 27 Nov 2020 Active
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active
Proxy Voting   - 24 Oct 2019 18 Nov 2019 Active
Proxy Voting   - 02 Apr 2019 26 Apr 2019 Active
Proxy Voting   - 04 Apr 2018 27 Apr 2018 Active
Proxy Voting   - 31 Oct 2017 22 Nov 2017 Active
Proxy Voting   - 21 Apr 2017 17 May 2017 Active
Proxy Voting   - 09 May 2016 01 Jun 2016 Active
Proxy Voting   - 18 May 2015 10 Jun 2015 Active
Cash Dividend (1 FORU : 10 IDR) 17 Jul 2014 22 Jul 2014 12 Aug 2014 Active
Proxy Voting   - 09 Jun 2014 25 Jun 2014 Active
Proxy Voting   - 21 Apr 2014 07 May 2014 Cancelled
Cash Dividend (1 FORU : 7 IDR) 25 Jun 2013 28 Jun 2013 12 Jul 2013 Active
Proxy Voting   - 03 May 2013 21 May 2013 Active
Cash Dividend (1 FORU : 7 IDR) 15 Aug 2012 24 Aug 2012 07 Sep 2012 Active
Proxy Voting   - 28 May 2012 13 Jun 2012 Active
Cash Dividend (1 FORU : 4 IDR) 19 Jul 2011 22 Jul 2011 05 Aug 2011 Active
Proxy Voting   - 09 Jun 2011 24 Jun 2011 Active
Cash Dividend (1 FORU : 4 IDR) 20 Jul 2010 23 Jul 2010 06 Aug 2010 Active
Proxy Voting   - 07 Jun 2010 23 Jun 2010 Active
Cash Dividend (1 FORU : 4 IDR) 28 Jul 2009 31 Jul 2009 14 Aug 2009 Active
Proxy Voting   - 26 May 2009 10 Jun 2009 Active
Cash Dividend (1 FORU : 3 IDR) 30 Oct 2008 04 Nov 2008 18 Nov 2008 Active
Proxy Voting   - 10 Jun 2008 25 Jun 2008 Active
Cash Dividend   08 Aug 2007 13 Aug 2007 27 Aug 2007 Active
Proxy Voting   - 12 Jun 2007 27 Jun 2007 Active
Proxy Voting   - 13 Jun 2006 28 Jun 2006 Active
Cash Dividend   07 Sep 2005 12 Sep 2005 26 Sep 2005 Active
Proxy Voting   - 14 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 14 Jun 2004 29 Jun 2004 Active
Proxy Voting   - 03 Jun 2003 18 Jun 2003 Active
Proxy Voting   - 13 Jun 2002 28 Jun 2002 Active
Proxy Voting   - 31 May 2002 17 Jun 2002 Active