Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 242.00 | 252.00 | 242.00 | 244.00 | 244.00 | 35,900 |
| 2026-07-24 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 800 |
| 2026-07-23 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 10,300 |
| 2026-07-22 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 14,000 |
| 2026-07-21 | 248.00 | 256.00 | 246.00 | 250.00 | 250.00 | 25,900 |
| 2026-07-20 | 246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 15,800 |
| 2026-07-17 | 246.00 | 256.00 | 240.00 | 246.00 | 246.00 | 87,700 |
| 2026-07-16 | 252.00 | 254.00 | 246.00 | 246.00 | 246.00 | 36,700 |
| 2026-07-15 | 258.00 | 258.00 | 246.00 | 252.00 | 252.00 | 142,400 |
| 2026-07-14 | 256.00 | 258.00 | 246.00 | 248.00 | 248.00 | 273,700 |
| 2026-07-13 | 256.00 | 274.00 | 238.00 | 256.00 | 256.00 | 1,077,000 |
| 2026-07-10 | 246.00 | 256.00 | 246.00 | 254.00 | 254.00 | 71,700 |
| 2026-07-09 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | 1,700 |
| 2026-07-08 | 244.00 | 256.00 | 244.00 | 252.00 | 252.00 | 45,300 |
| 2026-07-07 | 238.00 | 256.00 | 234.00 | 252.00 | 252.00 | 238,700 |
| 2026-07-06 | 244.00 | 260.00 | 240.00 | 254.00 | 254.00 | 202,600 |
| 2026-07-03 | 246.00 | 256.00 | 240.00 | 252.00 | 252.00 | 4,300 |
| 2026-07-02 | 234.00 | 258.00 | 232.00 | 256.00 | 256.00 | 66,500 |
| 2026-07-01 | 252.00 | 252.00 | 232.00 | 250.00 | 250.00 | 14,800 |
| 2026-06-30 | 254.00 | 254.00 | 234.00 | 252.00 | 252.00 | 2,700 |
| 2026-06-29 | 252.00 | 254.00 | 246.00 | 252.00 | 252.00 | 5,700 |
| 2026-06-26 | 252.00 | 252.00 | 238.00 | 252.00 | 252.00 | 1,900 |
| 2026-06-25 | 244.00 | 252.00 | 244.00 | 252.00 | 252.00 | 3,900 |
| 2026-06-24 | 252.00 | 256.00 | 244.00 | 252.00 | 252.00 | 23,900 |
| 2026-06-23 | 252.00 | 262.00 | 240.00 | 254.00 | 254.00 | 1,600 |
| 2026-06-22 | 250.00 | 252.00 | 236.00 | 250.00 | 250.00 | 21,800 |
| 2026-06-19 | 240.00 | 250.00 | 238.00 | 250.00 | 250.00 | 5,300 |
| 2026-06-18 | 240.00 | 250.00 | 238.00 | 250.00 | 250.00 | 11,000 |
| 2026-06-17 | 246.00 | 252.00 | 242.00 | 250.00 | 250.00 | 9,900 |
| 2026-06-16 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-06-15 | 254.00 | 262.00 | 244.00 | 244.00 | 244.00 | 68,700 |
| 2026-06-12 | 234.00 | 264.00 | 234.00 | 252.00 | 252.00 | 56,100 |
| 2026-06-11 | 254.00 | 256.00 | 222.00 | 252.00 | 252.00 | 24,600 |
| 2026-06-10 | 254.00 | 264.00 | 244.00 | 254.00 | 254.00 | 19,100 |
| 2026-06-09 | 226.00 | 264.00 | 206.00 | 252.00 | 252.00 | 125,200 |
| 2026-06-08 | 220.00 | 230.00 | 220.00 | 226.00 | 226.00 | 23,600 |
| 2026-06-05 | 230.00 | 242.00 | 226.00 | 230.00 | 230.00 | 111,800 |
| 2026-06-04 | 240.00 | 258.00 | 216.00 | 240.00 | 240.00 | 303,300 |
| 2026-06-03 | 216.00 | 254.00 | 197.00 | 240.00 | 240.00 | 321,900 |
| 2026-06-02 | 220.00 | 236.00 | 210.00 | 214.00 | 214.00 | 224,800 |
| 2026-06-01 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-05-29 | 222.00 | 224.00 | 212.00 | 222.00 | 222.00 | 75,100 |
| 2026-05-28 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2026-05-27 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2026-05-26 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 24,700 |
| 2026-05-25 | 228.00 | 244.00 | 220.00 | 222.00 | 222.00 | 66,600 |
| 2026-05-22 | 250.00 | 270.00 | 208.00 | 228.00 | 228.00 | 592,600 |
| 2026-05-21 | 228.00 | 244.00 | 224.00 | 244.00 | 244.00 | 17,400 |
| 2026-05-20 | 228.00 | 260.00 | 216.00 | 232.00 | 232.00 | 32,700 |
| 2026-05-19 | 234.00 | 236.00 | 228.00 | 228.00 | 228.00 | 12,700 |
| 2026-05-18 | 250.00 | 250.00 | 236.00 | 236.00 | 236.00 | 4,300 |
| 2026-05-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-05-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-05-13 | 244.00 | 252.00 | 244.00 | 250.00 | 250.00 | 3,400 |
| 2026-05-12 | 250.00 | 266.00 | 250.00 | 254.00 | 254.00 | 10,500 |
| 2026-05-11 | 252.00 | 266.00 | 248.00 | 264.00 | 264.00 | 130,500 |
| 2026-05-08 | 254.00 | 254.00 | 242.00 | 242.00 | 242.00 | 7,400 |
| 2026-05-07 | 258.00 | 270.00 | 254.00 | 254.00 | 254.00 | 11,300 |
| 2026-05-06 | 256.00 | 270.00 | 252.00 | 258.00 | 258.00 | 33,900 |
| 2026-05-05 | 254.00 | 258.00 | 240.00 | 256.00 | 256.00 | 46,300 |
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.