Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 308.00 | 318.00 | 300.00 | 312.00 | 132.65 | 19,200 |
| 2022-11-02 | 318.00 | 318.00 | 300.00 | 318.00 | 135.20 | 2,900 |
| 2022-11-01 | 324.00 | 324.00 | 302.00 | 318.00 | 135.20 | 17,900 |
| 2022-10-31 | 308.00 | 312.00 | 308.00 | 312.00 | 132.65 | 1,400 |
| 2022-10-28 | 320.00 | 320.00 | 316.00 | 316.00 | 134.35 | 5,200 |
| 2022-10-27 | 322.00 | 322.00 | 322.00 | 322.00 | 136.90 | 800 |
| 2022-10-26 | 312.00 | 318.00 | 312.00 | 318.00 | 135.20 | 4,100 |
| 2022-10-25 | 320.00 | 324.00 | 316.00 | 324.00 | 137.75 | 2,800 |
| 2022-10-24 | 320.00 | 320.00 | 320.00 | 320.00 | 136.05 | 100 |
| 2022-10-21 | 322.00 | 322.00 | 312.00 | 312.00 | 132.65 | 10,500 |
| 2022-10-20 | 318.00 | 344.00 | 318.00 | 320.00 | 136.05 | 87,900 |
| 2022-10-19 | 306.00 | 322.00 | 306.00 | 316.00 | 134.35 | 3,600 |
| 2022-10-18 | 306.00 | 306.00 | 302.00 | 306.00 | 130.10 | 2,100 |
| 2022-10-17 | 320.00 | 320.00 | 302.00 | 306.00 | 130.10 | 6,900 |
| 2022-10-14 | 308.00 | 320.00 | 308.00 | 320.00 | 136.05 | 3,500 |
| 2022-10-13 | 324.00 | 336.00 | 304.00 | 308.00 | 130.95 | 25,600 |
| 2022-10-12 | 334.00 | 340.00 | 300.00 | 324.00 | 137.75 | 46,300 |
| 2022-10-11 | 326.00 | 340.00 | 322.00 | 322.00 | 136.90 | 54,500 |
| 2022-10-10 | 370.00 | 374.00 | 346.00 | 346.00 | 147.10 | 16,000 |
| 2022-10-07 | 320.00 | 398.00 | 320.00 | 370.00 | 157.31 | 574,700 |
| 2022-10-06 | 346.00 | 378.00 | 320.00 | 320.00 | 136.05 | 94,100 |
| 2022-10-05 | 328.00 | 360.00 | 320.00 | 326.00 | 138.60 | 7,700 |
| 2022-10-04 | 362.00 | 366.00 | 322.00 | 340.00 | 144.55 | 3,700 |
| 2022-10-03 | 352.00 | 372.00 | 342.00 | 342.00 | 145.40 | 14,400 |
| 2022-09-30 | 370.00 | 370.00 | 346.00 | 350.00 | 148.80 | 5,200 |
| 2022-09-29 | 344.00 | 398.00 | 344.00 | 370.00 | 157.31 | 27,400 |
| 2022-09-28 | 338.00 | 348.00 | 338.00 | 344.00 | 146.25 | 1,900 |
| 2022-09-27 | 334.00 | 352.00 | 322.00 | 338.00 | 143.70 | 3,700 |
| 2022-09-26 | 354.00 | 358.00 | 334.00 | 334.00 | 142.00 | 3,400 |
| 2022-09-23 | 342.00 | 396.00 | 338.00 | 358.00 | 152.21 | 5,300 |
| 2022-09-22 | 322.00 | 350.00 | 322.00 | 350.00 | 148.80 | 6,200 |
| 2022-09-21 | 366.00 | 366.00 | 342.00 | 342.00 | 145.40 | 3,500 |
| 2022-09-20 | 352.00 | 382.00 | 352.00 | 366.00 | 155.61 | 11,800 |
| 2022-09-19 | 352.00 | 352.00 | 352.00 | 352.00 | 149.65 | 400 |
| 2022-09-16 | 350.00 | 352.00 | 332.00 | 352.00 | 149.65 | 1,400 |
| 2022-09-15 | 378.00 | 380.00 | 348.00 | 350.00 | 148.80 | 42,000 |
| 2022-09-14 | 360.00 | 360.00 | 348.00 | 348.00 | 147.95 | 1,500 |
| 2022-09-13 | 350.00 | 410.00 | 348.00 | 348.00 | 147.95 | 45,400 |
| 2022-09-12 | 310.00 | 350.00 | 310.00 | 348.00 | 147.95 | 43,100 |
| 2022-09-09 | 316.00 | 320.00 | 316.00 | 320.00 | 136.05 | 1,900 |
| 2022-09-08 | 316.00 | 316.00 | 316.00 | 316.00 | 134.35 | 800 |
| 2022-09-07 | 316.00 | 316.00 | 316.00 | 316.00 | 134.35 | 200 |
| 2022-09-06 | 330.00 | 342.00 | 314.00 | 316.00 | 134.35 | 12,800 |
| 2022-09-05 | 318.00 | 346.00 | 312.00 | 314.00 | 133.50 | 6,600 |
| 2022-09-02 | 312.00 | 350.00 | 308.00 | 310.00 | 131.80 | 29,600 |
| 2022-09-01 | 312.00 | 312.00 | 312.00 | 312.00 | 132.65 | 100 |
| 2022-08-31 | 316.00 | 316.00 | 316.00 | 316.00 | 134.35 | 100 |
| 2022-08-30 | 316.00 | 316.00 | 310.00 | 316.00 | 134.35 | 900 |
| 2022-08-29 | 324.00 | 324.00 | 310.00 | 316.00 | 134.35 | 1,300 |
| 2022-08-26 | 328.00 | 328.00 | 310.00 | 324.00 | 137.75 | 1,100 |
| 2022-08-25 | 314.00 | 326.00 | 314.00 | 316.00 | 134.35 | 2,800 |
| 2022-08-24 | 322.00 | 322.00 | 314.00 | 314.00 | 133.50 | 200 |
| 2022-08-23 | 324.00 | 330.00 | 312.00 | 324.00 | 137.75 | 2,100 |
| 2022-08-22 | 332.00 | 332.00 | 316.00 | 328.00 | 139.45 | 400 |
| 2022-08-19 | 338.00 | 338.00 | 330.00 | 330.00 | 140.30 | 400 |
| 2022-08-18 | 330.00 | 332.00 | 330.00 | 332.00 | 141.15 | 300 |
| 2022-08-16 | 336.00 | 336.00 | 334.00 | 334.00 | 142.00 | 200 |
| 2022-08-15 | 326.00 | 326.00 | 326.00 | 326.00 | 138.60 | 100 |
| 2022-08-12 | 326.00 | 340.00 | 316.00 | 328.00 | 139.45 | 2,500 |
| 2022-08-11 | 328.00 | 330.00 | 310.00 | 322.00 | 136.90 | 5,500 |
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.