Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-05-02 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-04-28 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-04-27 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-04-26 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-04-18 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-04-17 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-04-14 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-04-13 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-04-12 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-04-11 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-04-10 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-04-06 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-04-05 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-04-04 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-04-03 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-31 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-30 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-29 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-28 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-27 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-24 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-21 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-20 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-17 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-16 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-15 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-14 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-13 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-10 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-09 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-08 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-07 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-06 | 720.00 | 720.00 | 720.00 | 720.00 | 306.11 | 0 |
| 2023-03-03 | 610.00 | 750.00 | 610.00 | 720.00 | 306.11 | 1,180,700 |
| 2023-03-02 | 470.00 | 630.00 | 470.00 | 610.00 | 259.34 | 1,090,400 |
| 2023-03-01 | 520.00 | 520.00 | 505.00 | 505.00 | 214.70 | 116,300 |
| 2023-02-28 | 540.00 | 575.00 | 540.00 | 540.00 | 229.58 | 45,900 |
| 2023-02-27 | 615.00 | 620.00 | 580.00 | 580.00 | 246.59 | 82,700 |
| 2023-02-24 | 620.00 | 620.00 | 620.00 | 620.00 | 263.60 | 0 |
| 2023-02-23 | 530.00 | 635.00 | 530.00 | 620.00 | 263.60 | 2,439,100 |
| 2023-02-22 | 418.00 | 515.00 | 418.00 | 515.00 | 218.95 | 1,911,600 |
| 2023-02-21 | 334.00 | 414.00 | 332.00 | 414.00 | 176.01 | 1,243,900 |
| 2023-02-20 | 356.00 | 356.00 | 332.00 | 332.00 | 141.15 | 334,900 |
| 2023-02-17 | 382.00 | 382.00 | 356.00 | 356.00 | 151.36 | 33,800 |
| 2023-02-16 | 416.00 | 446.00 | 382.00 | 382.00 | 162.41 | 272,600 |
| 2023-02-15 | 352.00 | 410.00 | 350.00 | 410.00 | 174.31 | 1,068,600 |
| 2023-02-14 | 314.00 | 390.00 | 314.00 | 348.00 | 147.95 | 998,600 |
| 2023-02-13 | 286.00 | 330.00 | 270.00 | 314.00 | 133.50 | 472,900 |
| 2023-02-10 | 288.00 | 298.00 | 278.00 | 286.00 | 121.59 | 59,100 |
| 2023-02-09 | 290.00 | 290.00 | 272.00 | 290.00 | 123.30 | 83,000 |
| 2023-02-08 | 312.00 | 312.00 | 292.00 | 292.00 | 124.15 | 97,200 |
| 2023-02-07 | 320.00 | 320.00 | 302.00 | 312.00 | 132.65 | 140,600 |
| 2023-02-06 | 340.00 | 340.00 | 318.00 | 324.00 | 137.75 | 170,600 |
| 2023-02-03 | 364.00 | 364.00 | 340.00 | 340.00 | 144.55 | 22,300 |
| 2023-02-02 | 428.00 | 484.00 | 364.00 | 364.00 | 154.76 | 1,676,100 |
| 2023-02-01 | 314.00 | 390.00 | 314.00 | 390.00 | 165.81 | 772,000 |
| 2023-01-31 | 252.00 | 312.00 | 252.00 | 312.00 | 132.65 | 417,300 |
| 2023-01-30 | 266.00 | 266.00 | 248.00 | 250.00 | 106.29 | 248,100 |
| 2023-01-27 | 284.00 | 284.00 | 266.00 | 266.00 | 113.09 | 40,900 |
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.