Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 161.00 | 169.00 | 155.00 | 161.00 | 161.00 | 143,500 |
| 2024-05-07 | 163.00 | 212.00 | 153.00 | 161.00 | 161.00 | 406,800 |
| 2024-05-06 | 159.00 | 166.00 | 159.00 | 165.00 | 165.00 | 40,400 |
| 2024-05-03 | 166.00 | 166.00 | 163.00 | 164.00 | 164.00 | 9,200 |
| 2024-05-02 | 171.00 | 171.00 | 158.00 | 166.00 | 166.00 | 104,800 |
| 2024-04-30 | 171.00 | 171.00 | 165.00 | 170.00 | 170.00 | 70,800 |
| 2024-04-29 | 175.00 | 180.00 | 168.00 | 173.00 | 173.00 | 85,000 |
| 2024-04-26 | 178.00 | 178.00 | 173.00 | 173.00 | 173.00 | 30,100 |
| 2024-04-25 | 176.00 | 184.00 | 175.00 | 178.00 | 178.00 | 73,000 |
| 2024-04-24 | 178.00 | 179.00 | 176.00 | 179.00 | 179.00 | 26,700 |
| 2024-04-23 | 178.00 | 181.00 | 178.00 | 178.00 | 178.00 | 14,900 |
| 2024-04-22 | 183.00 | 183.00 | 176.00 | 178.00 | 178.00 | 49,100 |
| 2024-04-19 | 182.00 | 183.00 | 178.00 | 178.00 | 178.00 | 89,100 |
| 2024-04-18 | 182.00 | 192.00 | 182.00 | 185.00 | 185.00 | 47,700 |
| 2024-04-17 | 176.00 | 195.00 | 169.00 | 184.00 | 184.00 | 289,900 |
| 2024-04-16 | 180.00 | 195.00 | 173.00 | 177.00 | 177.00 | 205,400 |
| 2024-04-05 | 192.00 | 206.00 | 186.00 | 190.00 | 190.00 | 204,100 |
| 2024-04-04 | 200.00 | 206.00 | 173.00 | 193.00 | 193.00 | 1,084,500 |
| 2024-04-03 | 214.00 | 214.00 | 200.00 | 206.00 | 206.00 | 248,200 |
| 2024-04-02 | 220.00 | 220.00 | 200.00 | 212.00 | 212.00 | 382,200 |
| 2024-04-01 | 234.00 | 238.00 | 204.00 | 220.00 | 220.00 | 1,006,000 |
| 2024-03-28 | 296.00 | 336.00 | 240.00 | 240.00 | 240.00 | 9,561,300 |
| 2024-03-27 | 208.00 | 270.00 | 208.00 | 270.00 | 270.00 | 1,912,500 |
| 2024-03-26 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 6,600 |
| 2024-03-25 | 210.00 | 210.00 | 198.00 | 208.00 | 208.00 | 82,300 |
| 2024-03-22 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 2,900 |
| 2024-03-21 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 8,900 |
| 2024-03-20 | 199.00 | 202.00 | 195.00 | 202.00 | 202.00 | 42,500 |
| 2024-03-19 | 200.00 | 200.00 | 194.00 | 199.00 | 199.00 | 15,400 |
| 2024-03-18 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 14,200 |
| 2024-03-15 | 197.00 | 202.00 | 197.00 | 197.00 | 197.00 | 7,600 |
| 2024-03-14 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | 41,400 |
| 2024-03-13 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 41,800 |
| 2024-03-08 | 200.00 | 208.00 | 199.00 | 204.00 | 204.00 | 56,300 |
| 2024-03-07 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 16,100 |
| 2024-03-06 | 204.00 | 204.00 | 195.00 | 197.00 | 197.00 | 24,200 |
| 2024-03-05 | 210.00 | 212.00 | 200.00 | 204.00 | 204.00 | 120,400 |
| 2024-03-04 | 210.00 | 216.00 | 210.00 | 212.00 | 212.00 | 6,400 |
| 2024-03-01 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 16,100 |
| 2024-02-29 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 39,900 |
| 2024-02-28 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 53,800 |
| 2024-02-27 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 21,400 |
| 2024-02-26 | 226.00 | 232.00 | 220.00 | 220.00 | 220.00 | 29,700 |
| 2024-02-23 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 37,800 |
| 2024-02-22 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 5,800 |
| 2024-02-21 | 230.00 | 232.00 | 222.00 | 228.00 | 228.00 | 23,800 |
| 2024-02-20 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 500 |
| 2024-02-19 | 236.00 | 236.00 | 212.00 | 234.00 | 234.00 | 95,100 |
| 2024-02-16 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | 23,800 |
| 2024-02-15 | 240.00 | 240.00 | 234.00 | 240.00 | 240.00 | 4,900 |
| 2024-02-13 | 242.00 | 250.00 | 236.00 | 240.00 | 240.00 | 9,100 |
| 2024-02-12 | 240.00 | 242.00 | 232.00 | 242.00 | 242.00 | 24,400 |
| 2024-02-07 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 57,900 |
| 2024-02-06 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 37,800 |
| 2024-02-05 | 254.00 | 254.00 | 246.00 | 250.00 | 250.00 | 28,100 |
| 2024-02-02 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 7,200 |
| 2024-02-01 | 256.00 | 266.00 | 254.00 | 258.00 | 258.00 | 11,200 |
| 2024-01-31 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 89,700 |
| 2024-01-30 | 260.00 | 260.00 | 244.00 | 258.00 | 258.00 | 22,700 |
| 2024-01-29 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 3,800 |
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.