Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 268.00 | 268.00 | 264.00 | 266.00 | 266.00 | 9,300 |
| 2024-01-25 | 262.00 | 270.00 | 262.00 | 266.00 | 266.00 | 73,300 |
| 2024-01-24 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | 29,900 |
| 2024-01-23 | 268.00 | 278.00 | 268.00 | 270.00 | 270.00 | 51,600 |
| 2024-01-22 | 280.00 | 282.00 | 268.00 | 272.00 | 272.00 | 37,300 |
| 2024-01-19 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 9,400 |
| 2024-01-18 | 276.00 | 278.00 | 264.00 | 274.00 | 274.00 | 88,700 |
| 2024-01-17 | 278.00 | 296.00 | 276.00 | 278.00 | 278.00 | 178,800 |
| 2024-01-16 | 274.00 | 280.00 | 272.00 | 278.00 | 278.00 | 23,400 |
| 2024-01-15 | 280.00 | 280.00 | 272.00 | 274.00 | 274.00 | 37,600 |
| 2024-01-12 | 282.00 | 286.00 | 278.00 | 280.00 | 280.00 | 43,000 |
| 2024-01-11 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | 25,000 |
| 2024-01-10 | 290.00 | 290.00 | 278.00 | 282.00 | 282.00 | 89,300 |
| 2024-01-09 | 290.00 | 294.00 | 284.00 | 284.00 | 284.00 | 84,200 |
| 2024-01-08 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 105,400 |
| 2024-01-05 | 302.00 | 306.00 | 288.00 | 292.00 | 292.00 | 242,600 |
| 2024-01-04 | 330.00 | 330.00 | 300.00 | 306.00 | 306.00 | 755,700 |
| 2024-01-03 | 320.00 | 374.00 | 318.00 | 330.00 | 330.00 | 492,200 |
| 2024-01-02 | 318.00 | 324.00 | 312.00 | 320.00 | 320.00 | 62,700 |
| 2023-12-29 | 320.00 | 324.00 | 318.00 | 320.00 | 320.00 | 20,600 |
| 2023-12-28 | 330.00 | 330.00 | 310.00 | 326.00 | 326.00 | 41,400 |
| 2023-12-27 | 326.00 | 330.00 | 318.00 | 328.00 | 328.00 | 69,900 |
| 2023-12-22 | 322.00 | 338.00 | 318.00 | 326.00 | 326.00 | 72,200 |
| 2023-12-21 | 316.00 | 322.00 | 310.00 | 320.00 | 320.00 | 42,500 |
| 2023-12-20 | 324.00 | 324.00 | 318.00 | 318.00 | 318.00 | 69,600 |
| 2023-12-19 | 320.00 | 328.00 | 310.00 | 324.00 | 324.00 | 101,200 |
| 2023-12-18 | 328.00 | 330.00 | 316.00 | 328.00 | 328.00 | 95,600 |
| 2023-12-15 | 328.00 | 332.00 | 320.00 | 328.00 | 328.00 | 57,300 |
| 2023-12-14 | 324.00 | 334.00 | 316.00 | 332.00 | 332.00 | 192,000 |
| 2023-12-13 | 334.00 | 340.00 | 320.00 | 324.00 | 324.00 | 310,900 |
| 2023-12-12 | 334.00 | 342.00 | 322.00 | 340.00 | 340.00 | 70,700 |
| 2023-12-11 | 334.00 | 344.00 | 332.00 | 340.00 | 340.00 | 105,200 |
| 2023-12-08 | 346.00 | 352.00 | 328.00 | 340.00 | 340.00 | 413,600 |
| 2023-12-07 | 348.00 | 350.00 | 330.00 | 344.00 | 344.00 | 165,100 |
| 2023-12-06 | 352.00 | 358.00 | 340.00 | 340.00 | 340.00 | 424,300 |
| 2023-12-05 | 346.00 | 352.00 | 340.00 | 352.00 | 352.00 | 194,300 |
| 2023-12-04 | 362.00 | 362.00 | 340.00 | 346.00 | 346.00 | 228,300 |
| 2023-12-01 | 354.00 | 372.00 | 330.00 | 352.00 | 352.00 | 874,800 |
| 2023-11-30 | 380.00 | 414.00 | 296.00 | 352.00 | 352.00 | 4,195,800 |
| 2023-11-29 | 348.00 | 398.00 | 334.00 | 378.00 | 378.00 | 1,368,000 |
| 2023-11-28 | 344.00 | 380.00 | 340.00 | 352.00 | 352.00 | 645,300 |
| 2023-11-27 | 358.00 | 360.00 | 344.00 | 350.00 | 350.00 | 319,800 |
| 2023-11-24 | 356.00 | 376.00 | 346.00 | 354.00 | 354.00 | 759,800 |
| 2023-11-23 | 390.00 | 406.00 | 332.00 | 356.00 | 356.00 | 2,689,100 |
| 2023-11-22 | 316.00 | 386.00 | 306.00 | 386.00 | 386.00 | 7,144,000 |
| 2023-11-21 | 334.00 | 344.00 | 304.00 | 310.00 | 310.00 | 1,882,600 |
| 2023-11-20 | 448.00 | 460.00 | 330.00 | 334.00 | 334.00 | 3,403,800 |
| 2023-11-17 | 478.00 | 478.00 | 420.00 | 430.00 | 430.00 | 2,631,800 |
| 2023-11-16 | 510.00 | 510.00 | 480.00 | 480.00 | 480.00 | 323,900 |
| 2023-11-15 | 520.00 | 615.00 | 450.00 | 505.00 | 505.00 | 3,810,800 |
| 2023-11-14 | 535.00 | 555.00 | 478.00 | 505.00 | 505.00 | 824,900 |
| 2023-11-13 | 432.00 | 545.00 | 432.00 | 525.00 | 525.00 | 5,615,100 |
| 2023-11-10 | 420.00 | 444.00 | 382.00 | 438.00 | 438.00 | 432,800 |
| 2023-11-09 | 388.00 | 444.00 | 300.00 | 420.00 | 420.00 | 2,047,800 |
| 2023-11-08 | 430.00 | 474.00 | 376.00 | 388.00 | 388.00 | 2,864,600 |
| 2023-11-07 | 306.00 | 380.00 | 306.00 | 380.00 | 380.00 | 555,000 |
| 2023-11-06 | 605.00 | 630.00 | 605.00 | 625.00 | 304.78 | 268,632 |
| 2023-11-03 | 605.00 | 610.00 | 580.00 | 605.00 | 295.03 | 206,498 |
| 2023-11-02 | 605.00 | 630.00 | 585.00 | 600.00 | 292.59 | 97,815 |
| 2023-11-01 | 615.00 | 620.00 | 570.00 | 600.00 | 292.59 | 279,090 |
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.