Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 304.00 | 304.00 | 284.00 | 284.00 | 120.74 | 26,700 |
| 2023-01-25 | 320.00 | 320.00 | 304.00 | 304.00 | 129.25 | 29,700 |
| 2023-01-24 | 350.00 | 350.00 | 326.00 | 326.00 | 138.60 | 11,600 |
| 2023-01-20 | 376.00 | 378.00 | 350.00 | 350.00 | 148.80 | 20,400 |
| 2023-01-19 | 418.00 | 418.00 | 376.00 | 376.00 | 159.86 | 28,900 |
| 2023-01-18 | 432.00 | 434.00 | 404.00 | 404.00 | 171.76 | 316,900 |
| 2023-01-17 | 436.00 | 490.00 | 426.00 | 434.00 | 184.52 | 88,000 |
| 2023-01-16 | 400.00 | 492.00 | 392.00 | 438.00 | 186.22 | 83,500 |
| 2023-01-13 | 390.00 | 486.00 | 364.00 | 420.00 | 178.57 | 231,100 |
| 2023-01-12 | 392.00 | 400.00 | 390.00 | 390.00 | 165.81 | 20,200 |
| 2023-01-11 | 418.00 | 418.00 | 418.00 | 418.00 | 177.71 | 32,000 |
| 2023-01-10 | 448.00 | 448.00 | 448.00 | 448.00 | 190.47 | 21,100 |
| 2023-01-09 | 565.00 | 595.00 | 480.00 | 480.00 | 204.07 | 1,260,500 |
| 2023-01-06 | 420.00 | 515.00 | 398.00 | 515.00 | 218.95 | 1,103,200 |
| 2023-01-05 | 356.00 | 412.00 | 356.00 | 412.00 | 175.16 | 496,300 |
| 2023-01-04 | 270.00 | 330.00 | 270.00 | 330.00 | 140.30 | 173,700 |
| 2023-01-03 | 264.00 | 264.00 | 264.00 | 264.00 | 112.24 | 1,500 |
| 2023-01-02 | 266.00 | 266.00 | 264.00 | 264.00 | 112.24 | 1,000 |
| 2022-12-30 | 264.00 | 264.00 | 256.00 | 256.00 | 108.84 | 10,700 |
| 2022-12-29 | 266.00 | 266.00 | 260.00 | 260.00 | 110.54 | 2,300 |
| 2022-12-28 | 268.00 | 270.00 | 264.00 | 264.00 | 112.24 | 11,700 |
| 2022-12-27 | 268.00 | 282.00 | 268.00 | 268.00 | 113.94 | 12,800 |
| 2022-12-26 | 286.00 | 286.00 | 268.00 | 268.00 | 113.94 | 34,600 |
| 2022-12-23 | 266.00 | 318.00 | 266.00 | 288.00 | 122.44 | 43,000 |
| 2022-12-22 | 290.00 | 318.00 | 266.00 | 266.00 | 113.09 | 21,700 |
| 2022-12-21 | 288.00 | 288.00 | 270.00 | 286.00 | 121.59 | 14,700 |
| 2022-12-20 | 290.00 | 290.00 | 290.00 | 290.00 | 123.30 | 0 |
| 2022-12-19 | 290.00 | 290.00 | 290.00 | 290.00 | 123.30 | 0 |
| 2022-12-16 | 290.00 | 290.00 | 290.00 | 290.00 | 123.30 | 400 |
| 2022-12-15 | 292.00 | 292.00 | 290.00 | 290.00 | 123.30 | 300 |
| 2022-12-14 | 292.00 | 292.00 | 292.00 | 292.00 | 124.15 | 200 |
| 2022-12-13 | 290.00 | 292.00 | 288.00 | 292.00 | 124.15 | 900 |
| 2022-12-12 | 288.00 | 290.00 | 288.00 | 290.00 | 123.30 | 3,200 |
| 2022-12-09 | 300.00 | 300.00 | 292.00 | 292.00 | 124.15 | 500 |
| 2022-12-08 | 302.00 | 302.00 | 302.00 | 302.00 | 128.40 | 100 |
| 2022-12-07 | 290.00 | 292.00 | 288.00 | 292.00 | 124.15 | 9,000 |
| 2022-12-06 | 294.00 | 294.00 | 290.00 | 290.00 | 123.30 | 4,000 |
| 2022-12-05 | 298.00 | 304.00 | 294.00 | 294.00 | 125.00 | 2,300 |
| 2022-12-02 | 304.00 | 304.00 | 294.00 | 298.00 | 126.70 | 4,600 |
| 2022-12-01 | 296.00 | 304.00 | 294.00 | 304.00 | 129.25 | 300 |
| 2022-11-30 | 302.00 | 302.00 | 296.00 | 296.00 | 125.85 | 2,600 |
| 2022-11-29 | 292.00 | 318.00 | 290.00 | 304.00 | 129.25 | 72,600 |
| 2022-11-28 | 288.00 | 298.00 | 288.00 | 292.00 | 124.15 | 5,700 |
| 2022-11-25 | 344.00 | 344.00 | 288.00 | 288.00 | 122.44 | 53,100 |
| 2022-11-24 | 308.00 | 308.00 | 308.00 | 308.00 | 130.95 | 1,200 |
| 2022-11-23 | 310.00 | 310.00 | 308.00 | 310.00 | 131.80 | 1,200 |
| 2022-11-22 | 310.00 | 318.00 | 310.00 | 310.00 | 131.80 | 800 |
| 2022-11-21 | 330.00 | 330.00 | 302.00 | 310.00 | 131.80 | 1,600 |
| 2022-11-18 | 310.00 | 310.00 | 310.00 | 310.00 | 131.80 | 10,100 |
| 2022-11-17 | 308.00 | 308.00 | 308.00 | 308.00 | 130.95 | 100 |
| 2022-11-16 | 310.00 | 310.00 | 310.00 | 310.00 | 131.80 | 1,200 |
| 2022-11-15 | 300.00 | 306.00 | 300.00 | 306.00 | 130.10 | 4,100 |
| 2022-11-14 | 300.00 | 306.00 | 300.00 | 306.00 | 130.10 | 1,000 |
| 2022-11-11 | 308.00 | 308.00 | 308.00 | 308.00 | 130.95 | 600 |
| 2022-11-10 | 310.00 | 310.00 | 310.00 | 310.00 | 131.80 | 0 |
| 2022-11-09 | 300.00 | 324.00 | 300.00 | 310.00 | 131.80 | 1,500 |
| 2022-11-08 | 310.00 | 312.00 | 310.00 | 310.00 | 131.80 | 1,500 |
| 2022-11-07 | 310.00 | 310.00 | 310.00 | 310.00 | 131.80 | 3,900 |
| 2022-11-04 | 310.00 | 310.00 | 308.00 | 310.00 | 131.80 | 800 |
| 2022-11-03 | 308.00 | 318.00 | 300.00 | 312.00 | 132.65 | 19,200 |
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.