Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 366.00 | 380.00 | 360.00 | 380.00 | 161.56 | 4,200 |
| 2022-02-04 | 372.00 | 376.00 | 368.00 | 368.00 | 156.46 | 8,600 |
| 2022-02-03 | 382.00 | 382.00 | 370.00 | 372.00 | 158.16 | 18,500 |
| 2022-02-02 | 380.00 | 384.00 | 380.00 | 384.00 | 163.26 | 2,000 |
| 2022-01-31 | 376.00 | 384.00 | 370.00 | 380.00 | 161.56 | 4,200 |
| 2022-01-28 | 380.00 | 390.00 | 368.00 | 384.00 | 163.26 | 11,600 |
| 2022-01-27 | 376.00 | 378.00 | 368.00 | 378.00 | 160.71 | 6,600 |
| 2022-01-26 | 370.00 | 386.00 | 370.00 | 378.00 | 160.71 | 15,500 |
| 2022-01-25 | 360.00 | 388.00 | 360.00 | 386.00 | 164.11 | 1,300 |
| 2022-01-24 | 366.00 | 374.00 | 362.00 | 374.00 | 159.01 | 4,600 |
| 2022-01-21 | 384.00 | 384.00 | 366.00 | 370.00 | 157.31 | 7,300 |
| 2022-01-20 | 364.00 | 418.00 | 360.00 | 384.00 | 163.26 | 10,200 |
| 2022-01-19 | 368.00 | 386.00 | 368.00 | 382.00 | 162.41 | 3,600 |
| 2022-01-18 | 380.00 | 384.00 | 370.00 | 382.00 | 162.41 | 3,200 |
| 2022-01-17 | 378.00 | 390.00 | 370.00 | 380.00 | 161.56 | 35,600 |
| 2022-01-14 | 374.00 | 400.00 | 374.00 | 380.00 | 161.56 | 3,600 |
| 2022-01-13 | 372.00 | 406.00 | 372.00 | 374.00 | 159.01 | 9,800 |
| 2022-01-12 | 420.00 | 420.00 | 370.00 | 372.00 | 158.16 | 43,600 |
| 2022-01-11 | 374.00 | 428.00 | 374.00 | 374.00 | 159.01 | 72,700 |
| 2022-01-10 | 384.00 | 384.00 | 364.00 | 374.00 | 159.01 | 34,000 |
| 2022-01-07 | 370.00 | 420.00 | 370.00 | 384.00 | 163.26 | 6,000 |
| 2022-01-06 | 392.00 | 400.00 | 376.00 | 384.00 | 163.26 | 40,500 |
| 2022-01-05 | 370.00 | 390.00 | 370.00 | 386.00 | 164.11 | 6,100 |
| 2022-01-04 | 384.00 | 384.00 | 372.00 | 376.00 | 159.86 | 12,300 |
| 2022-01-03 | 380.00 | 400.00 | 370.00 | 386.00 | 164.11 | 24,100 |
| 2021-12-30 | 372.00 | 382.00 | 368.00 | 380.00 | 161.56 | 30,300 |
| 2021-12-29 | 376.00 | 382.00 | 368.00 | 382.00 | 162.41 | 11,300 |
| 2021-12-28 | 406.00 | 406.00 | 372.00 | 376.00 | 159.86 | 36,600 |
| 2021-12-27 | 368.00 | 386.00 | 368.00 | 386.00 | 164.11 | 44,000 |
| 2021-12-24 | 388.00 | 388.00 | 364.00 | 370.00 | 157.31 | 87,300 |
| 2021-12-23 | 422.00 | 422.00 | 376.00 | 388.00 | 164.96 | 44,700 |
| 2021-12-22 | 408.00 | 428.00 | 382.00 | 402.00 | 170.91 | 1,891,200 |
| 2021-12-21 | 430.00 | 430.00 | 400.00 | 408.00 | 173.46 | 3,525,700 |
| 2021-12-20 | 360.00 | 438.00 | 360.00 | 424.00 | 180.27 | 5,761,900 |
| 2021-12-17 | 372.00 | 450.00 | 348.00 | 360.00 | 153.06 | 2,653,900 |
| 2021-12-16 | 378.00 | 378.00 | 370.00 | 372.00 | 158.16 | 13,500 |
| 2021-12-15 | 382.00 | 382.00 | 372.00 | 378.00 | 160.71 | 9,800 |
| 2021-12-14 | 386.00 | 386.00 | 382.00 | 382.00 | 162.41 | 27,500 |
| 2021-12-13 | 382.00 | 460.00 | 376.00 | 382.00 | 162.41 | 144,400 |
| 2021-12-10 | 390.00 | 390.00 | 376.00 | 382.00 | 162.41 | 4,500 |
| 2021-12-09 | 390.00 | 390.00 | 390.00 | 390.00 | 165.81 | 4,300 |
| 2021-12-08 | 388.00 | 390.00 | 380.00 | 388.00 | 164.96 | 8,300 |
| 2021-12-07 | 390.00 | 392.00 | 380.00 | 388.00 | 164.96 | 9,800 |
| 2021-12-06 | 390.00 | 390.00 | 390.00 | 390.00 | 165.81 | 1,800 |
| 2021-12-03 | 388.00 | 390.00 | 388.00 | 390.00 | 165.81 | 600 |
| 2021-12-02 | 392.00 | 394.00 | 388.00 | 388.00 | 164.96 | 9,200 |
| 2021-12-01 | 414.00 | 414.00 | 388.00 | 392.00 | 166.66 | 2,100 |
| 2021-11-30 | 390.00 | 392.00 | 388.00 | 388.00 | 164.96 | 16,600 |
| 2021-11-29 | 396.00 | 402.00 | 390.00 | 390.00 | 165.81 | 23,100 |
| 2021-11-26 | 410.00 | 414.00 | 396.00 | 396.00 | 168.36 | 36,700 |
| 2021-11-25 | 416.00 | 416.00 | 410.00 | 410.00 | 174.31 | 22,900 |
| 2021-11-24 | 414.00 | 422.00 | 414.00 | 416.00 | 176.86 | 2,300 |
| 2021-11-23 | 418.00 | 418.00 | 414.00 | 414.00 | 176.01 | 18,500 |
| 2021-11-22 | 422.00 | 430.00 | 412.00 | 418.00 | 177.71 | 15,700 |
| 2021-11-19 | 424.00 | 424.00 | 418.00 | 422.00 | 179.42 | 13,400 |
| 2021-11-18 | 418.00 | 426.00 | 414.00 | 424.00 | 180.27 | 2,800 |
| 2021-11-17 | 420.00 | 420.00 | 410.00 | 418.00 | 177.71 | 12,100 |
| 2021-11-16 | 426.00 | 430.00 | 414.00 | 414.00 | 176.01 | 121,400 |
| 2021-11-15 | 454.00 | 454.00 | 432.00 | 444.00 | 188.77 | 23,400 |
| 2021-11-12 | 470.00 | 480.00 | 440.00 | 454.00 | 193.02 | 52,000 |
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.