Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 590.00 | 610.00 | 555.00 | 610.00 | 297.47 | 256,738 |
| 2023-08-03 | 590.00 | 625.00 | 550.00 | 590.00 | 287.72 | 663,173 |
| 2023-08-02 | 550.00 | 685.00 | 540.00 | 590.00 | 287.72 | 1,074,530 |
| 2023-08-01 | 555.00 | 575.00 | 505.00 | 550.00 | 268.21 | 446,217 |
| 2023-07-31 | 650.00 | 680.00 | 555.00 | 555.00 | 270.65 | 4,326,009 |
| 2023-07-28 | 610.00 | 705.00 | 565.00 | 650.00 | 316.98 | 726,948 |
| 2023-07-27 | 565.00 | 610.00 | 540.00 | 605.00 | 295.03 | 306,364 |
| 2023-07-26 | 585.00 | 585.00 | 535.00 | 565.00 | 275.53 | 262,480 |
| 2023-07-25 | 535.00 | 595.00 | 525.00 | 550.00 | 268.21 | 591,196 |
| 2023-07-24 | 600.00 | 610.00 | 535.00 | 535.00 | 260.90 | 95,764 |
| 2023-07-21 | 605.00 | 610.00 | 585.00 | 610.00 | 297.47 | 25,427 |
| 2023-07-20 | 640.00 | 640.00 | 600.00 | 605.00 | 295.03 | 276,424 |
| 2023-07-18 | 625.00 | 670.00 | 600.00 | 620.00 | 302.35 | 333,637 |
| 2023-07-17 | 625.00 | 750.00 | 595.00 | 625.00 | 304.78 | 1,052,793 |
| 2023-07-14 | 625.00 | 675.00 | 600.00 | 630.00 | 307.22 | 538,495 |
| 2023-07-13 | 650.00 | 655.00 | 565.00 | 625.00 | 304.78 | 491,125 |
| 2023-07-12 | 745.00 | 780.00 | 635.00 | 635.00 | 309.66 | 3,205,339 |
| 2023-07-11 | 835.00 | 900.00 | 700.00 | 745.00 | 363.30 | 1,796,146 |
| 2023-07-10 | 695.00 | 850.00 | 695.00 | 820.00 | 399.88 | 1,790,405 |
| 2023-07-07 | 815.00 | 900.00 | 695.00 | 695.00 | 338.92 | 999,887 |
| 2023-07-06 | 1,020.00 | 1,060.00 | 870.00 | 935.00 | 397.52 | 1,800,283 |
| 2023-07-05 | 980.00 | 1,050.00 | 935.00 | 1,020.00 | 433.66 | 252,378 |
| 2023-07-04 | 995.00 | 1,050.00 | 920.00 | 980.00 | 416.65 | 551,563 |
| 2023-07-03 | 1,165.00 | 1,245.00 | 995.00 | 995.00 | 423.03 | 683,985 |
| 2023-06-27 | 1,375.00 | 1,620.00 | 1,165.00 | 1,165.00 | 495.31 | 2,099,939 |
| 2023-06-26 | 1,200.00 | 1,435.00 | 1,100.00 | 1,370.00 | 582.46 | 1,417,129 |
| 2023-06-23 | 925.00 | 1,150.00 | 905.00 | 1,150.00 | 488.93 | 923,427 |
| 2023-06-22 | 890.00 | 935.00 | 855.00 | 925.00 | 393.27 | 76,207 |
| 2023-06-21 | 890.00 | 890.00 | 815.00 | 890.00 | 378.39 | 138,537 |
| 2023-06-20 | 885.00 | 1,045.00 | 840.00 | 890.00 | 378.39 | 697,392 |
| 2023-06-19 | 755.00 | 920.00 | 750.00 | 885.00 | 376.26 | 946,948 |
| 2023-06-16 | 715.00 | 800.00 | 700.00 | 755.00 | 320.99 | 277,310 |
| 2023-06-15 | 745.00 | 760.00 | 680.00 | 715.00 | 303.99 | 298,949 |
| 2023-06-14 | 710.00 | 880.00 | 670.00 | 710.00 | 301.86 | 1,058,907 |
| 2023-06-13 | 610.00 | 735.00 | 520.00 | 715.00 | 303.99 | 506,168 |
| 2023-06-12 | 490.00 | 610.00 | 490.00 | 600.00 | 255.09 | 223,447 |
| 2023-06-09 | 490.00 | 530.00 | 480.00 | 490.00 | 208.33 | 89,379 |
| 2023-06-08 | 460.00 | 505.00 | 452.00 | 490.00 | 208.33 | 498,171 |
| 2023-06-07 | 444.00 | 488.00 | 444.00 | 460.00 | 195.57 | 199,691 |
| 2023-06-06 | 428.00 | 460.00 | 428.00 | 446.00 | 189.62 | 16,229 |
| 2023-06-05 | 392.00 | 428.00 | 368.00 | 428.00 | 181.97 | 1,180,039 |
| 2023-05-31 | 374.00 | 408.00 | 346.00 | 390.00 | 165.81 | 1,459,702 |
| 2023-05-30 | 394.00 | 394.00 | 372.00 | 372.00 | 158.16 | 95,964 |
| 2023-05-29 | 426.00 | 428.00 | 400.00 | 400.00 | 170.06 | 181,580 |
| 2023-05-26 | 422.00 | 440.00 | 400.00 | 430.00 | 182.82 | 94,083 |
| 2023-05-25 | 452.00 | 486.00 | 422.00 | 428.00 | 181.97 | 205,101 |
| 2023-05-24 | 452.00 | 500.00 | 452.00 | 452.00 | 192.17 | 569,203 |
| 2023-05-23 | 545.00 | 570.00 | 484.00 | 484.00 | 205.78 | 169,900 |
| 2023-05-22 | 444.00 | 520.00 | 444.00 | 520.00 | 221.08 | 465,900 |
| 2023-05-19 | 476.00 | 476.00 | 476.00 | 476.00 | 202.37 | 4,000 |
| 2023-05-17 | 510.00 | 510.00 | 510.00 | 510.00 | 216.83 | 2,000 |
| 2023-05-16 | 545.00 | 545.00 | 545.00 | 545.00 | 231.71 | 19,100 |
| 2023-05-15 | 585.00 | 585.00 | 585.00 | 585.00 | 248.72 | 3,000 |
| 2023-05-12 | 625.00 | 625.00 | 625.00 | 625.00 | 265.72 | 30,300 |
| 2023-05-11 | 670.00 | 670.00 | 670.00 | 670.00 | 284.85 | 2,600 |
| 2023-05-10 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-05-09 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-05-08 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-05-05 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-05-04 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
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.