Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 234.00 | 266.00 | 228.00 | 240.00 | 240.00 | 102,800 |
| 2026-05-01 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-04-30 | 236.00 | 252.00 | 224.00 | 232.00 | 232.00 | 84,600 |
| 2026-04-29 | 262.00 | 270.00 | 252.00 | 252.00 | 252.00 | 18,000 |
| 2026-04-28 | 268.00 | 272.00 | 260.00 | 264.00 | 264.00 | 786,200 |
| 2026-04-27 | 266.00 | 272.00 | 232.00 | 268.00 | 268.00 | 382,000 |
| 2026-04-24 | 268.00 | 272.00 | 258.00 | 258.00 | 258.00 | 111,200 |
| 2026-04-23 | 256.00 | 272.00 | 240.00 | 266.00 | 266.00 | 283,900 |
| 2026-04-22 | 244.00 | 260.00 | 228.00 | 248.00 | 248.00 | 84,500 |
| 2026-04-21 | 238.00 | 246.00 | 238.00 | 240.00 | 240.00 | 58,600 |
| 2026-04-20 | 240.00 | 254.00 | 238.00 | 238.00 | 238.00 | 201,300 |
| 2026-04-17 | 236.00 | 238.00 | 228.00 | 238.00 | 238.00 | 50,200 |
| 2026-04-16 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | 59,200 |
| 2026-04-15 | 222.00 | 240.00 | 222.00 | 240.00 | 240.00 | 180,000 |
| 2026-04-14 | 224.00 | 230.00 | 220.00 | 228.00 | 228.00 | 193,500 |
| 2026-04-13 | 222.00 | 240.00 | 220.00 | 220.00 | 220.00 | 308,500 |
| 2026-04-10 | 206.00 | 224.00 | 206.00 | 212.00 | 212.00 | 145,200 |
| 2026-04-09 | 212.00 | 228.00 | 202.00 | 206.00 | 206.00 | 148,100 |
| 2026-04-08 | 208.00 | 216.00 | 202.00 | 210.00 | 210.00 | 56,600 |
| 2026-04-07 | 218.00 | 218.00 | 206.00 | 208.00 | 208.00 | 52,400 |
| 2026-04-06 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 147,400 |
| 2026-04-02 | 218.00 | 238.00 | 212.00 | 222.00 | 222.00 | 360,100 |
| 2026-04-01 | 230.00 | 230.00 | 218.00 | 218.00 | 218.00 | 78,500 |
| 2026-03-31 | 244.00 | 244.00 | 220.00 | 224.00 | 224.00 | 322,300 |
| 2026-03-30 | 276.00 | 286.00 | 236.00 | 236.00 | 236.00 | 1,547,300 |
| 2026-03-27 | 238.00 | 276.00 | 238.00 | 276.00 | 276.00 | 1,961,800 |
| 2026-03-26 | 232.00 | 234.00 | 222.00 | 222.00 | 222.00 | 14,100 |
| 2026-03-25 | 230.00 | 242.00 | 218.00 | 232.00 | 232.00 | 14,600 |
| 2026-03-17 | 238.00 | 242.00 | 232.00 | 234.00 | 234.00 | 23,800 |
| 2026-03-16 | 232.00 | 248.00 | 222.00 | 240.00 | 240.00 | 100,000 |
| 2026-03-13 | 220.00 | 238.00 | 220.00 | 232.00 | 232.00 | 48,100 |
| 2026-03-12 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 76,300 |
| 2026-03-11 | 222.00 | 226.00 | 214.00 | 220.00 | 220.00 | 51,700 |
| 2026-03-10 | 222.00 | 272.00 | 220.00 | 224.00 | 224.00 | 477,500 |
| 2026-03-09 | 242.00 | 242.00 | 218.00 | 218.00 | 218.00 | 36,000 |
| 2026-03-06 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 25,100 |
| 2026-03-05 | 244.00 | 246.00 | 234.00 | 240.00 | 240.00 | 34,400 |
| 2026-03-04 | 244.00 | 248.00 | 234.00 | 246.00 | 246.00 | 85,700 |
| 2026-03-03 | 256.00 | 256.00 | 242.00 | 242.00 | 242.00 | 29,400 |
| 2026-03-02 | 250.00 | 268.00 | 240.00 | 252.00 | 252.00 | 94,100 |
| 2026-02-27 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 40,500 |
| 2026-02-26 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | 21,900 |
| 2026-02-25 | 274.00 | 274.00 | 260.00 | 264.00 | 264.00 | 27,700 |
| 2026-02-24 | 290.00 | 290.00 | 266.00 | 274.00 | 274.00 | 66,400 |
| 2026-02-23 | 272.00 | 290.00 | 260.00 | 278.00 | 278.00 | 183,500 |
| 2026-02-20 | 280.00 | 280.00 | 262.00 | 270.00 | 270.00 | 13,300 |
| 2026-02-19 | 280.00 | 280.00 | 266.00 | 270.00 | 270.00 | 39,000 |
| 2026-02-18 | 262.00 | 280.00 | 262.00 | 274.00 | 274.00 | 33,600 |
| 2026-02-13 | 268.00 | 280.00 | 260.00 | 270.00 | 270.00 | 29,000 |
| 2026-02-12 | 280.00 | 284.00 | 250.00 | 268.00 | 268.00 | 92,800 |
| 2026-02-11 | 268.00 | 288.00 | 260.00 | 270.00 | 270.00 | 48,800 |
| 2026-02-10 | 268.00 | 300.00 | 254.00 | 268.00 | 268.00 | 481,600 |
| 2026-02-09 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 21,800 |
| 2026-02-06 | 270.00 | 272.00 | 252.00 | 264.00 | 264.00 | 19,100 |
| 2026-02-05 | 268.00 | 274.00 | 260.00 | 272.00 | 272.00 | 21,700 |
| 2026-02-04 | 272.00 | 272.00 | 256.00 | 268.00 | 268.00 | 83,500 |
| 2026-02-03 | 256.00 | 268.00 | 240.00 | 268.00 | 268.00 | 55,400 |
| 2026-02-02 | 264.00 | 264.00 | 242.00 | 242.00 | 242.00 | 70,700 |
| 2026-01-30 | 270.00 | 270.00 | 252.00 | 262.00 | 262.00 | 96,000 |
| 2026-01-29 | 284.00 | 284.00 | 238.00 | 266.00 | 266.00 | 154,400 |
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.