Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 354.00 | 362.00 | 352.00 | 358.00 | 358.00 | 37,700 |
| 2025-11-04 | 360.00 | 366.00 | 354.00 | 358.00 | 358.00 | 7,400 |
| 2025-11-03 | 362.00 | 370.00 | 354.00 | 362.00 | 362.00 | 32,900 |
| 2025-10-31 | 364.00 | 376.00 | 346.00 | 362.00 | 362.00 | 111,600 |
| 2025-10-30 | 358.00 | 364.00 | 344.00 | 344.00 | 344.00 | 4,700 |
| 2025-10-29 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | 14,700 |
| 2025-10-28 | 364.00 | 364.00 | 362.00 | 362.00 | 362.00 | 600 |
| 2025-10-27 | 366.00 | 366.00 | 364.00 | 364.00 | 364.00 | 8,400 |
| 2025-10-24 | 364.00 | 366.00 | 356.00 | 360.00 | 360.00 | 6,400 |
| 2025-10-23 | 364.00 | 366.00 | 350.00 | 364.00 | 364.00 | 16,500 |
| 2025-10-22 | 354.00 | 364.00 | 344.00 | 360.00 | 360.00 | 53,300 |
| 2025-10-21 | 352.00 | 358.00 | 330.00 | 346.00 | 346.00 | 20,000 |
| 2025-10-20 | 348.00 | 370.00 | 348.00 | 354.00 | 354.00 | 21,900 |
| 2025-10-17 | 358.00 | 358.00 | 332.00 | 344.00 | 344.00 | 84,200 |
| 2025-10-16 | 350.00 | 360.00 | 350.00 | 356.00 | 356.00 | 11,100 |
| 2025-10-15 | 352.00 | 372.00 | 310.00 | 350.00 | 350.00 | 126,500 |
| 2025-10-14 | 356.00 | 380.00 | 352.00 | 352.00 | 352.00 | 109,400 |
| 2025-10-13 | 356.00 | 360.00 | 350.00 | 356.00 | 356.00 | 18,500 |
| 2025-10-10 | 364.00 | 364.00 | 340.00 | 360.00 | 360.00 | 40,000 |
| 2025-10-09 | 356.00 | 364.00 | 356.00 | 364.00 | 364.00 | 52,000 |
| 2025-10-08 | 364.00 | 368.00 | 356.00 | 364.00 | 364.00 | 36,900 |
| 2025-10-07 | 368.00 | 376.00 | 364.00 | 364.00 | 364.00 | 70,300 |
| 2025-10-06 | 342.00 | 378.00 | 342.00 | 366.00 | 366.00 | 60,000 |
| 2025-10-03 | 368.00 | 368.00 | 360.00 | 368.00 | 368.00 | 1,900 |
| 2025-10-02 | 358.00 | 370.00 | 358.00 | 358.00 | 358.00 | 800 |
| 2025-10-01 | 368.00 | 370.00 | 362.00 | 368.00 | 368.00 | 6,400 |
| 2025-09-30 | 368.00 | 368.00 | 360.00 | 368.00 | 368.00 | 18,000 |
| 2025-09-29 | 364.00 | 374.00 | 360.00 | 368.00 | 368.00 | 47,600 |
| 2025-09-26 | 368.00 | 372.00 | 362.00 | 364.00 | 364.00 | 24,100 |
| 2025-09-25 | 370.00 | 388.00 | 366.00 | 368.00 | 368.00 | 71,400 |
| 2025-09-24 | 366.00 | 372.00 | 354.00 | 370.00 | 370.00 | 131,400 |
| 2025-09-23 | 366.00 | 380.00 | 362.00 | 366.00 | 366.00 | 47,900 |
| 2025-09-22 | 364.00 | 366.00 | 352.00 | 364.00 | 364.00 | 27,800 |
| 2025-09-19 | 358.00 | 380.00 | 340.00 | 364.00 | 364.00 | 69,200 |
| 2025-09-18 | 358.00 | 364.00 | 358.00 | 362.00 | 362.00 | 9,900 |
| 2025-09-17 | 366.00 | 366.00 | 358.00 | 362.00 | 362.00 | 24,200 |
| 2025-09-16 | 308.00 | 368.00 | 308.00 | 366.00 | 366.00 | 76,100 |
| 2025-09-15 | 368.00 | 368.00 | 360.00 | 360.00 | 360.00 | 39,900 |
| 2025-09-12 | 360.00 | 370.00 | 358.00 | 368.00 | 368.00 | 92,700 |
| 2025-09-11 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | 35,200 |
| 2025-09-10 | 370.00 | 370.00 | 356.00 | 370.00 | 370.00 | 111,200 |
| 2025-09-09 | 370.00 | 372.00 | 360.00 | 364.00 | 364.00 | 46,000 |
| 2025-09-08 | 356.00 | 370.00 | 356.00 | 370.00 | 370.00 | 28,600 |
| 2025-09-05 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-09-04 | 362.00 | 372.00 | 356.00 | 356.00 | 356.00 | 38,300 |
| 2025-09-03 | 374.00 | 374.00 | 360.00 | 360.00 | 360.00 | 6,100 |
| 2025-09-02 | 360.00 | 380.00 | 360.00 | 368.00 | 368.00 | 56,000 |
| 2025-09-01 | 364.00 | 364.00 | 350.00 | 360.00 | 360.00 | 27,300 |
| 2025-08-29 | 368.00 | 368.00 | 360.00 | 366.00 | 366.00 | 33,800 |
| 2025-08-28 | 370.00 | 370.00 | 354.00 | 368.00 | 368.00 | 76,700 |
| 2025-08-27 | 372.00 | 378.00 | 354.00 | 368.00 | 368.00 | 153,600 |
| 2025-08-26 | 368.00 | 378.00 | 368.00 | 372.00 | 372.00 | 27,400 |
| 2025-08-25 | 378.00 | 380.00 | 366.00 | 368.00 | 368.00 | 148,000 |
| 2025-08-22 | 370.00 | 380.00 | 364.00 | 378.00 | 378.00 | 44,800 |
| 2025-08-21 | 380.00 | 380.00 | 368.00 | 368.00 | 368.00 | 47,200 |
| 2025-08-20 | 380.00 | 388.00 | 368.00 | 370.00 | 370.00 | 83,400 |
| 2025-08-19 | 372.00 | 390.00 | 372.00 | 372.00 | 372.00 | 73,400 |
| 2025-08-18 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-08-15 | 374.00 | 376.00 | 372.00 | 374.00 | 374.00 | 16,000 |
| 2025-08-14 | 374.00 | 386.00 | 372.00 | 376.00 | 376.00 | 37,700 |
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.