Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 332.00 | 332.00 | 332.00 | 332.00 | 141.15 | 100 |
| 2022-08-09 | 320.00 | 320.00 | 320.00 | 320.00 | 136.05 | 700 |
| 2022-08-08 | 320.00 | 320.00 | 320.00 | 320.00 | 136.05 | 200 |
| 2022-08-05 | 336.00 | 336.00 | 316.00 | 320.00 | 136.05 | 1,300 |
| 2022-08-04 | 328.00 | 328.00 | 318.00 | 318.00 | 135.20 | 500 |
| 2022-08-03 | 320.00 | 328.00 | 310.00 | 328.00 | 139.45 | 500 |
| 2022-08-02 | 328.00 | 334.00 | 328.00 | 332.00 | 141.15 | 500 |
| 2022-08-01 | 306.00 | 334.00 | 306.00 | 328.00 | 139.45 | 2,300 |
| 2022-07-29 | 316.00 | 360.00 | 316.00 | 316.00 | 134.35 | 4,200 |
| 2022-07-28 | 320.00 | 328.00 | 318.00 | 318.00 | 135.20 | 3,400 |
| 2022-07-27 | 320.00 | 320.00 | 320.00 | 320.00 | 136.05 | 100 |
| 2022-07-26 | 312.00 | 320.00 | 312.00 | 320.00 | 136.05 | 2,300 |
| 2022-07-25 | 320.00 | 322.00 | 312.00 | 312.00 | 132.65 | 12,700 |
| 2022-07-22 | 318.00 | 388.00 | 306.00 | 312.00 | 132.65 | 40,900 |
| 2022-07-21 | 324.00 | 324.00 | 312.00 | 316.00 | 134.35 | 34,200 |
| 2022-07-20 | 314.00 | 344.00 | 312.00 | 312.00 | 132.65 | 18,300 |
| 2022-07-19 | 334.00 | 334.00 | 316.00 | 332.00 | 141.15 | 600 |
| 2022-07-18 | 306.00 | 346.00 | 306.00 | 334.00 | 142.00 | 6,000 |
| 2022-07-15 | 306.00 | 326.00 | 306.00 | 324.00 | 137.75 | 2,700 |
| 2022-07-14 | 330.00 | 336.00 | 326.00 | 326.00 | 138.60 | 9,800 |
| 2022-07-13 | 348.00 | 348.00 | 348.00 | 348.00 | 147.95 | 300 |
| 2022-07-12 | 356.00 | 356.00 | 354.00 | 354.00 | 150.50 | 200 |
| 2022-07-11 | 348.00 | 348.00 | 332.00 | 344.00 | 146.25 | 800 |
| 2022-07-08 | 346.00 | 352.00 | 346.00 | 350.00 | 148.80 | 300 |
| 2022-07-07 | 352.00 | 356.00 | 336.00 | 348.00 | 147.95 | 600 |
| 2022-07-06 | 336.00 | 346.00 | 336.00 | 336.00 | 142.85 | 6,500 |
| 2022-07-05 | 346.00 | 350.00 | 336.00 | 336.00 | 142.85 | 500 |
| 2022-07-04 | 348.00 | 352.00 | 332.00 | 348.00 | 147.95 | 1,100 |
| 2022-07-01 | 336.00 | 354.00 | 330.00 | 354.00 | 150.50 | 2,100 |
| 2022-06-30 | 338.00 | 338.00 | 338.00 | 338.00 | 143.70 | 200 |
| 2022-06-29 | 360.00 | 360.00 | 342.00 | 342.00 | 145.40 | 4,800 |
| 2022-06-28 | 344.00 | 354.00 | 344.00 | 348.00 | 147.95 | 5,200 |
| 2022-06-27 | 344.00 | 344.00 | 344.00 | 344.00 | 146.25 | 300 |
| 2022-06-24 | 344.00 | 344.00 | 344.00 | 344.00 | 146.25 | 2,700 |
| 2022-06-23 | 320.00 | 344.00 | 320.00 | 344.00 | 146.25 | 600 |
| 2022-06-22 | 380.00 | 380.00 | 340.00 | 340.00 | 144.55 | 3,700 |
| 2022-06-21 | 330.00 | 374.00 | 330.00 | 360.00 | 153.06 | 1,700 |
| 2022-06-20 | 340.00 | 358.00 | 334.00 | 342.00 | 145.40 | 15,100 |
| 2022-06-17 | 358.00 | 362.00 | 358.00 | 358.00 | 152.21 | 2,900 |
| 2022-06-16 | 328.00 | 370.00 | 328.00 | 358.00 | 152.21 | 10,100 |
| 2022-06-15 | 370.00 | 370.00 | 328.00 | 328.00 | 139.45 | 3,900 |
| 2022-06-14 | 370.00 | 372.00 | 346.00 | 352.00 | 149.65 | 11,000 |
| 2022-06-13 | 322.00 | 378.00 | 320.00 | 370.00 | 157.31 | 49,100 |
| 2022-06-10 | 364.00 | 364.00 | 342.00 | 342.00 | 145.40 | 7,600 |
| 2022-06-09 | 342.00 | 384.00 | 342.00 | 350.00 | 148.80 | 37,500 |
| 2022-06-08 | 354.00 | 354.00 | 342.00 | 346.00 | 147.10 | 400 |
| 2022-06-07 | 380.00 | 380.00 | 360.00 | 360.00 | 153.06 | 3,300 |
| 2022-06-06 | 350.00 | 366.00 | 350.00 | 364.00 | 154.76 | 500 |
| 2022-06-03 | 386.00 | 386.00 | 350.00 | 366.00 | 155.61 | 6,300 |
| 2022-06-02 | 356.00 | 370.00 | 356.00 | 366.00 | 155.61 | 14,900 |
| 2022-05-31 | 354.00 | 378.00 | 354.00 | 354.00 | 150.50 | 7,000 |
| 2022-05-30 | 354.00 | 354.00 | 354.00 | 354.00 | 150.50 | 300 |
| 2022-05-27 | 352.00 | 354.00 | 332.00 | 354.00 | 150.50 | 9,600 |
| 2022-05-25 | 356.00 | 420.00 | 352.00 | 352.00 | 149.65 | 41,600 |
| 2022-05-24 | 354.00 | 358.00 | 330.00 | 356.00 | 151.36 | 13,900 |
| 2022-05-23 | 356.00 | 356.00 | 354.00 | 354.00 | 150.50 | 400 |
| 2022-05-20 | 350.00 | 360.00 | 344.00 | 356.00 | 151.36 | 11,400 |
| 2022-05-19 | 366.00 | 370.00 | 356.00 | 366.00 | 155.61 | 8,600 |
| 2022-05-18 | 366.00 | 382.00 | 366.00 | 382.00 | 162.41 | 1,300 |
| 2022-05-17 | 362.00 | 368.00 | 350.00 | 366.00 | 155.61 | 8,100 |
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.