Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 290.00 | 290.00 | 248.00 | 278.00 | 278.00 | 93,900 |
| 2026-01-27 | 292.00 | 294.00 | 280.00 | 290.00 | 290.00 | 74,100 |
| 2026-01-26 | 298.00 | 298.00 | 284.00 | 288.00 | 288.00 | 56,900 |
| 2026-01-23 | 314.00 | 316.00 | 288.00 | 294.00 | 294.00 | 173,600 |
| 2026-01-22 | 296.00 | 296.00 | 288.00 | 292.00 | 292.00 | 173,800 |
| 2026-01-21 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 111,700 |
| 2026-01-20 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | 27,600 |
| 2026-01-19 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 93,200 |
| 2026-01-16 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-01-15 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 295,200 |
| 2026-01-14 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | 67,700 |
| 2026-01-13 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | 160,500 |
| 2026-01-12 | 292.00 | 306.00 | 290.00 | 296.00 | 296.00 | 327,400 |
| 2026-01-09 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | 207,000 |
| 2026-01-08 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | 169,500 |
| 2026-01-07 | 300.00 | 302.00 | 292.00 | 294.00 | 294.00 | 332,300 |
| 2026-01-06 | 300.00 | 300.00 | 282.00 | 300.00 | 300.00 | 490,600 |
| 2026-01-05 | 296.00 | 300.00 | 292.00 | 292.00 | 292.00 | 393,400 |
| 2026-01-02 | 314.00 | 318.00 | 290.00 | 294.00 | 294.00 | 338,100 |
| 2026-01-01 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2025-12-31 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2025-12-30 | 294.00 | 352.00 | 292.00 | 296.00 | 296.00 | 3,810,500 |
| 2025-12-29 | 304.00 | 304.00 | 290.00 | 294.00 | 294.00 | 130,000 |
| 2025-12-26 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2025-12-25 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2025-12-24 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 10,500 |
| 2025-12-23 | 308.00 | 308.00 | 298.00 | 302.00 | 302.00 | 60,900 |
| 2025-12-22 | 298.00 | 308.00 | 280.00 | 298.00 | 298.00 | 175,100 |
| 2025-12-19 | 310.00 | 310.00 | 296.00 | 300.00 | 300.00 | 61,200 |
| 2025-12-18 | 310.00 | 310.00 | 300.00 | 304.00 | 304.00 | 85,200 |
| 2025-12-17 | 304.00 | 310.00 | 302.00 | 310.00 | 310.00 | 107,200 |
| 2025-12-16 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | 51,700 |
| 2025-12-15 | 320.00 | 320.00 | 296.00 | 306.00 | 306.00 | 123,300 |
| 2025-12-12 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | 106,800 |
| 2025-12-11 | 320.00 | 320.00 | 306.00 | 312.00 | 312.00 | 248,000 |
| 2025-12-10 | 318.00 | 318.00 | 310.00 | 312.00 | 312.00 | 138,300 |
| 2025-12-09 | 320.00 | 320.00 | 306.00 | 318.00 | 318.00 | 158,800 |
| 2025-12-08 | 326.00 | 326.00 | 316.00 | 320.00 | 320.00 | 147,500 |
| 2025-12-05 | 324.00 | 324.00 | 312.00 | 316.00 | 316.00 | 80,500 |
| 2025-12-04 | 322.00 | 328.00 | 310.00 | 320.00 | 320.00 | 251,200 |
| 2025-12-03 | 328.00 | 328.00 | 318.00 | 322.00 | 322.00 | 109,300 |
| 2025-12-02 | 328.00 | 328.00 | 318.00 | 322.00 | 322.00 | 162,000 |
| 2025-12-01 | 324.00 | 344.00 | 310.00 | 322.00 | 322.00 | 1,070,900 |
| 2025-11-28 | 328.00 | 330.00 | 320.00 | 324.00 | 324.00 | 207,900 |
| 2025-11-27 | 322.00 | 330.00 | 320.00 | 326.00 | 326.00 | 247,500 |
| 2025-11-26 | 324.00 | 334.00 | 318.00 | 326.00 | 326.00 | 399,000 |
| 2025-11-25 | 340.00 | 342.00 | 316.00 | 326.00 | 326.00 | 2,277,000 |
| 2025-11-24 | 352.00 | 354.00 | 336.00 | 340.00 | 340.00 | 1,750,400 |
| 2025-11-21 | 384.00 | 384.00 | 344.00 | 352.00 | 352.00 | 1,311,200 |
| 2025-11-20 | 374.00 | 400.00 | 370.00 | 370.00 | 370.00 | 12,449,600 |
| 2025-11-19 | 378.00 | 434.00 | 350.00 | 434.00 | 434.00 | 9,541,100 |
| 2025-11-18 | 360.00 | 420.00 | 332.00 | 348.00 | 348.00 | 329,700 |
| 2025-11-17 | 348.00 | 358.00 | 332.00 | 350.00 | 350.00 | 65,300 |
| 2025-11-14 | 344.00 | 352.00 | 342.00 | 348.00 | 348.00 | 24,500 |
| 2025-11-13 | 366.00 | 366.00 | 356.00 | 356.00 | 356.00 | 4,100 |
| 2025-11-12 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 18,200 |
| 2025-11-11 | 358.00 | 358.00 | 314.00 | 352.00 | 352.00 | 67,300 |
| 2025-11-10 | 356.00 | 360.00 | 356.00 | 358.00 | 358.00 | 700 |
| 2025-11-07 | 362.00 | 362.00 | 352.00 | 356.00 | 356.00 | 15,600 |
| 2025-11-06 | 356.00 | 368.00 | 352.00 | 364.00 | 364.00 | 6,200 |
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.