Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 368.00 | 368.00 | 344.00 | 350.00 | 148.80 | 900 |
| 2022-05-12 | 332.00 | 382.00 | 332.00 | 368.00 | 156.46 | 9,700 |
| 2022-05-11 | 338.00 | 398.00 | 330.00 | 330.00 | 140.30 | 13,700 |
| 2022-05-10 | 370.00 | 370.00 | 354.00 | 354.00 | 150.50 | 2,500 |
| 2022-05-09 | 344.00 | 380.00 | 344.00 | 374.00 | 159.01 | 2,800 |
| 2022-04-28 | 340.00 | 344.00 | 334.00 | 344.00 | 146.25 | 5,500 |
| 2022-04-27 | 350.00 | 352.00 | 332.00 | 340.00 | 144.55 | 3,100 |
| 2022-04-26 | 350.00 | 350.00 | 338.00 | 350.00 | 148.80 | 9,000 |
| 2022-04-25 | 372.00 | 372.00 | 358.00 | 362.00 | 153.91 | 18,900 |
| 2022-04-22 | 410.00 | 412.00 | 384.00 | 384.00 | 163.26 | 13,900 |
| 2022-04-21 | 340.00 | 416.00 | 340.00 | 412.00 | 175.16 | 41,300 |
| 2022-04-20 | 354.00 | 354.00 | 332.00 | 334.00 | 142.00 | 4,500 |
| 2022-04-19 | 334.00 | 360.00 | 334.00 | 354.00 | 150.50 | 6,000 |
| 2022-04-18 | 348.00 | 360.00 | 348.00 | 358.00 | 152.21 | 2,500 |
| 2022-04-14 | 362.00 | 362.00 | 346.00 | 348.00 | 147.95 | 2,700 |
| 2022-04-13 | 362.00 | 366.00 | 362.00 | 362.00 | 153.91 | 500 |
| 2022-04-12 | 352.00 | 352.00 | 352.00 | 352.00 | 149.65 | 700 |
| 2022-04-11 | 350.00 | 364.00 | 346.00 | 352.00 | 149.65 | 14,700 |
| 2022-04-08 | 352.00 | 384.00 | 352.00 | 370.00 | 157.31 | 8,700 |
| 2022-04-07 | 374.00 | 400.00 | 348.00 | 352.00 | 149.65 | 10,800 |
| 2022-04-06 | 404.00 | 406.00 | 374.00 | 374.00 | 159.01 | 56,100 |
| 2022-04-05 | 342.00 | 430.00 | 342.00 | 402.00 | 170.91 | 147,200 |
| 2022-04-04 | 344.00 | 350.00 | 332.00 | 344.00 | 146.25 | 6,700 |
| 2022-04-01 | 350.00 | 350.00 | 350.00 | 350.00 | 148.80 | 300 |
| 2022-03-31 | 356.00 | 358.00 | 350.00 | 350.00 | 148.80 | 800 |
| 2022-03-30 | 356.00 | 362.00 | 350.00 | 350.00 | 148.80 | 1,500 |
| 2022-03-29 | 348.00 | 356.00 | 348.00 | 356.00 | 151.36 | 300 |
| 2022-03-28 | 346.00 | 354.00 | 344.00 | 354.00 | 150.50 | 15,900 |
| 2022-03-25 | 350.00 | 392.00 | 344.00 | 346.00 | 147.10 | 8,400 |
| 2022-03-24 | 350.00 | 350.00 | 346.00 | 348.00 | 147.95 | 12,900 |
| 2022-03-23 | 366.00 | 366.00 | 350.00 | 350.00 | 148.80 | 4,900 |
| 2022-03-22 | 370.00 | 370.00 | 350.00 | 350.00 | 148.80 | 7,700 |
| 2022-03-21 | 352.00 | 358.00 | 352.00 | 358.00 | 152.21 | 700 |
| 2022-03-18 | 368.00 | 368.00 | 350.00 | 366.00 | 155.61 | 500 |
| 2022-03-17 | 360.00 | 370.00 | 360.00 | 370.00 | 157.31 | 900 |
| 2022-03-16 | 356.00 | 372.00 | 352.00 | 372.00 | 158.16 | 4,500 |
| 2022-03-15 | 370.00 | 372.00 | 356.00 | 356.00 | 151.36 | 4,800 |
| 2022-03-14 | 374.00 | 374.00 | 374.00 | 374.00 | 159.01 | 0 |
| 2022-03-11 | 376.00 | 376.00 | 372.00 | 374.00 | 159.01 | 5,500 |
| 2022-03-10 | 374.00 | 376.00 | 360.00 | 376.00 | 159.86 | 6,700 |
| 2022-03-09 | 376.00 | 376.00 | 350.00 | 376.00 | 159.86 | 4,900 |
| 2022-03-08 | 376.00 | 376.00 | 376.00 | 376.00 | 159.86 | 0 |
| 2022-03-07 | 356.00 | 376.00 | 352.00 | 376.00 | 159.86 | 3,300 |
| 2022-03-04 | 354.00 | 378.00 | 352.00 | 356.00 | 151.36 | 23,900 |
| 2022-03-02 | 378.00 | 378.00 | 378.00 | 378.00 | 160.71 | 100 |
| 2022-03-01 | 378.00 | 378.00 | 358.00 | 378.00 | 160.71 | 22,200 |
| 2022-02-25 | 388.00 | 388.00 | 362.00 | 378.00 | 160.71 | 19,900 |
| 2022-02-24 | 416.00 | 416.00 | 388.00 | 388.00 | 164.96 | 18,200 |
| 2022-02-23 | 404.00 | 416.00 | 394.00 | 416.00 | 176.86 | 20,100 |
| 2022-02-22 | 398.00 | 406.00 | 386.00 | 404.00 | 171.76 | 32,100 |
| 2022-02-21 | 390.00 | 400.00 | 388.00 | 398.00 | 169.21 | 12,700 |
| 2022-02-18 | 386.00 | 400.00 | 378.00 | 390.00 | 165.81 | 50,100 |
| 2022-02-17 | 378.00 | 392.00 | 378.00 | 386.00 | 164.11 | 15,900 |
| 2022-02-16 | 380.00 | 380.00 | 376.00 | 378.00 | 160.71 | 7,200 |
| 2022-02-15 | 384.00 | 386.00 | 380.00 | 382.00 | 162.41 | 16,100 |
| 2022-02-14 | 376.00 | 384.00 | 376.00 | 384.00 | 163.26 | 9,500 |
| 2022-02-11 | 370.00 | 378.00 | 370.00 | 376.00 | 159.86 | 4,600 |
| 2022-02-10 | 364.00 | 374.00 | 364.00 | 374.00 | 159.01 | 8,400 |
| 2022-02-09 | 370.00 | 370.00 | 362.00 | 368.00 | 156.46 | 31,700 |
| 2022-02-08 | 380.00 | 380.00 | 364.00 | 364.00 | 154.76 | 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.