Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | 12,100 |
| 2024-08-07 | 130.00 | 134.00 | 127.00 | 130.00 | 130.00 | 47,100 |
| 2024-08-06 | 135.00 | 137.00 | 126.00 | 126.00 | 126.00 | 120,800 |
| 2024-08-05 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 3,500 |
| 2024-08-02 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 9,200 |
| 2024-08-01 | 136.00 | 136.00 | 126.00 | 135.00 | 135.00 | 42,300 |
| 2024-07-31 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2,100 |
| 2024-07-30 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 23,800 |
| 2024-07-29 | 142.00 | 142.00 | 135.00 | 135.00 | 135.00 | 51,000 |
| 2024-07-26 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | 2,200 |
| 2024-07-25 | 140.00 | 141.00 | 135.00 | 135.00 | 135.00 | 9,500 |
| 2024-07-24 | 141.00 | 147.00 | 140.00 | 143.00 | 143.00 | 5,100 |
| 2024-07-23 | 146.00 | 163.00 | 140.00 | 140.00 | 140.00 | 72,800 |
| 2024-07-22 | 151.00 | 151.00 | 134.00 | 147.00 | 147.00 | 16,000 |
| 2024-07-19 | 148.00 | 153.00 | 148.00 | 150.00 | 150.00 | 48,700 |
| 2024-07-18 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 8,600 |
| 2024-07-17 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 900 |
| 2024-07-16 | 147.00 | 149.00 | 145.00 | 145.00 | 145.00 | 20,900 |
| 2024-07-15 | 145.00 | 152.00 | 145.00 | 147.00 | 147.00 | 38,800 |
| 2024-07-12 | 148.00 | 152.00 | 145.00 | 145.00 | 145.00 | 19,700 |
| 2024-07-11 | 149.00 | 152.00 | 148.00 | 148.00 | 148.00 | 18,800 |
| 2024-07-10 | 148.00 | 151.00 | 147.00 | 151.00 | 151.00 | 6,100 |
| 2024-07-09 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | 7,200 |
| 2024-07-08 | 148.00 | 150.00 | 148.00 | 149.00 | 149.00 | 21,000 |
| 2024-07-05 | 148.00 | 152.00 | 147.00 | 147.00 | 147.00 | 32,200 |
| 2024-07-04 | 148.00 | 153.00 | 146.00 | 147.00 | 147.00 | 110,200 |
| 2024-07-03 | 139.00 | 163.00 | 139.00 | 148.00 | 148.00 | 116,800 |
| 2024-07-02 | 132.00 | 167.00 | 132.00 | 139.00 | 139.00 | 135,000 |
| 2024-07-01 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 400 |
| 2024-06-28 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 2,600 |
| 2024-06-27 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1,600 |
| 2024-06-26 | 129.00 | 144.00 | 125.00 | 130.00 | 130.00 | 18,900 |
| 2024-06-25 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | 11,200 |
| 2024-06-24 | 132.00 | 132.00 | 125.00 | 130.00 | 130.00 | 22,100 |
| 2024-06-21 | 130.00 | 132.00 | 121.00 | 128.00 | 128.00 | 39,900 |
| 2024-06-20 | 136.00 | 140.00 | 136.00 | 136.00 | 136.00 | 7,500 |
| 2024-06-19 | 143.00 | 143.00 | 136.00 | 136.00 | 136.00 | 13,600 |
| 2024-06-14 | 147.00 | 147.00 | 145.00 | 146.00 | 146.00 | 700 |
| 2024-06-13 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1,300 |
| 2024-06-12 | 148.00 | 149.00 | 144.00 | 147.00 | 147.00 | 3,000 |
| 2024-06-11 | 145.00 | 148.00 | 141.00 | 147.00 | 147.00 | 20,200 |
| 2024-06-10 | 146.00 | 152.00 | 139.00 | 149.00 | 149.00 | 31,300 |
| 2024-06-07 | 148.00 | 159.00 | 147.00 | 147.00 | 147.00 | 35,100 |
| 2024-06-06 | 148.00 | 151.00 | 148.00 | 148.00 | 148.00 | 23,700 |
| 2024-06-05 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | 9,100 |
| 2024-06-04 | 156.00 | 157.00 | 153.00 | 156.00 | 156.00 | 15,600 |
| 2024-06-03 | 157.00 | 163.00 | 151.00 | 159.00 | 159.00 | 18,700 |
| 2024-05-31 | 158.00 | 164.00 | 151.00 | 164.00 | 164.00 | 3,700 |
| 2024-05-30 | 156.00 | 159.00 | 146.00 | 157.00 | 157.00 | 16,100 |
| 2024-05-29 | 158.00 | 163.00 | 150.00 | 156.00 | 156.00 | 25,800 |
| 2024-05-28 | 161.00 | 164.00 | 153.00 | 158.00 | 158.00 | 66,800 |
| 2024-05-27 | 161.00 | 165.00 | 160.00 | 164.00 | 164.00 | 7,200 |
| 2024-05-22 | 159.00 | 164.00 | 159.00 | 163.00 | 163.00 | 9,300 |
| 2024-05-21 | 160.00 | 164.00 | 159.00 | 159.00 | 159.00 | 50,600 |
| 2024-05-20 | 161.00 | 163.00 | 160.00 | 162.00 | 162.00 | 15,200 |
| 2024-05-17 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 6,000 |
| 2024-05-16 | 161.00 | 165.00 | 161.00 | 162.00 | 162.00 | 10,300 |
| 2024-05-15 | 161.00 | 164.00 | 161.00 | 161.00 | 161.00 | 15,800 |
| 2024-05-14 | 164.00 | 167.00 | 157.00 | 161.00 | 161.00 | 35,900 |
| 2024-05-13 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | 49,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.