Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 378.00 | 388.00 | 374.00 | 376.00 | 376.00 | 66,100 |
| 2025-08-12 | 360.00 | 388.00 | 360.00 | 382.00 | 382.00 | 193,700 |
| 2025-08-11 | 372.00 | 384.00 | 360.00 | 376.00 | 376.00 | 173,800 |
| 2025-08-08 | 366.00 | 390.00 | 364.00 | 372.00 | 372.00 | 269,200 |
| 2025-08-07 | 380.00 | 396.00 | 370.00 | 378.00 | 378.00 | 278,700 |
| 2025-08-06 | 448.00 | 448.00 | 380.00 | 380.00 | 380.00 | 1,201,500 |
| 2025-08-05 | 424.00 | 454.00 | 418.00 | 446.00 | 446.00 | 787,500 |
| 2025-08-04 | 410.00 | 448.00 | 410.00 | 424.00 | 424.00 | 292,300 |
| 2025-08-01 | 420.00 | 436.00 | 412.00 | 412.00 | 412.00 | 455,100 |
| 2025-07-31 | 404.00 | 428.00 | 358.00 | 420.00 | 420.00 | 1,361,100 |
| 2025-07-30 | 340.00 | 410.00 | 336.00 | 404.00 | 404.00 | 2,001,700 |
| 2025-07-29 | 342.00 | 346.00 | 326.00 | 330.00 | 330.00 | 317,800 |
| 2025-07-28 | 338.00 | 348.00 | 338.00 | 342.00 | 342.00 | 222,800 |
| 2025-07-25 | 396.00 | 398.00 | 338.00 | 338.00 | 338.00 | 2,017,600 |
| 2025-07-24 | 328.00 | 396.00 | 328.00 | 396.00 | 396.00 | 4,548,300 |
| 2025-07-23 | 328.00 | 338.00 | 318.00 | 318.00 | 318.00 | 194,200 |
| 2025-07-22 | 350.00 | 350.00 | 316.00 | 318.00 | 318.00 | 626,300 |
| 2025-07-21 | 352.00 | 362.00 | 342.00 | 350.00 | 350.00 | 617,700 |
| 2025-07-18 | 396.00 | 412.00 | 350.00 | 366.00 | 366.00 | 2,294,800 |
| 2025-07-17 | 316.00 | 392.00 | 310.00 | 392.00 | 392.00 | 3,061,000 |
| 2025-07-16 | 330.00 | 330.00 | 314.00 | 314.00 | 314.00 | 173,300 |
| 2025-07-15 | 330.00 | 340.00 | 328.00 | 330.00 | 330.00 | 31,300 |
| 2025-07-14 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | 7,700 |
| 2025-07-11 | 332.00 | 344.00 | 332.00 | 340.00 | 340.00 | 38,500 |
| 2025-07-10 | 326.00 | 376.00 | 326.00 | 336.00 | 336.00 | 170,400 |
| 2025-07-09 | 344.00 | 344.00 | 334.00 | 336.00 | 336.00 | 30,000 |
| 2025-07-08 | 346.00 | 346.00 | 334.00 | 344.00 | 344.00 | 2,500 |
| 2025-07-07 | 354.00 | 354.00 | 328.00 | 346.00 | 346.00 | 26,700 |
| 2025-07-04 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | 13,400 |
| 2025-07-03 | 350.00 | 350.00 | 326.00 | 336.00 | 336.00 | 33,400 |
| 2025-07-02 | 362.00 | 376.00 | 322.00 | 336.00 | 336.00 | 131,600 |
| 2025-07-01 | 346.00 | 346.00 | 338.00 | 338.00 | 338.00 | 13,400 |
| 2025-06-30 | 348.00 | 350.00 | 340.00 | 348.00 | 348.00 | 28,100 |
| 2025-06-26 | 368.00 | 368.00 | 340.00 | 350.00 | 350.00 | 192,700 |
| 2025-06-25 | 390.00 | 390.00 | 356.00 | 368.00 | 368.00 | 22,800 |
| 2025-06-24 | 364.00 | 394.00 | 364.00 | 370.00 | 370.00 | 17,800 |
| 2025-06-23 | 364.00 | 364.00 | 354.00 | 364.00 | 364.00 | 20,500 |
| 2025-06-20 | 382.00 | 410.00 | 362.00 | 364.00 | 364.00 | 57,000 |
| 2025-06-19 | 380.00 | 380.00 | 350.00 | 362.00 | 362.00 | 89,900 |
| 2025-06-18 | 392.00 | 392.00 | 370.00 | 378.00 | 378.00 | 46,900 |
| 2025-06-17 | 392.00 | 392.00 | 378.00 | 380.00 | 380.00 | 84,400 |
| 2025-06-16 | 386.00 | 400.00 | 382.00 | 382.00 | 382.00 | 68,000 |
| 2025-06-13 | 388.00 | 400.00 | 384.00 | 386.00 | 386.00 | 33,000 |
| 2025-06-12 | 398.00 | 398.00 | 386.00 | 388.00 | 388.00 | 244,600 |
| 2025-06-11 | 388.00 | 402.00 | 388.00 | 390.00 | 390.00 | 149,100 |
| 2025-06-10 | 390.00 | 396.00 | 388.00 | 394.00 | 394.00 | 324,300 |
| 2025-06-05 | 396.00 | 404.00 | 392.00 | 398.00 | 398.00 | 100,000 |
| 2025-06-04 | 410.00 | 416.00 | 388.00 | 396.00 | 396.00 | 128,900 |
| 2025-06-03 | 394.00 | 418.00 | 386.00 | 410.00 | 410.00 | 174,500 |
| 2025-06-02 | 398.00 | 398.00 | 390.00 | 390.00 | 390.00 | 41,100 |
| 2025-05-28 | 406.00 | 418.00 | 396.00 | 400.00 | 400.00 | 111,400 |
| 2025-05-27 | 404.00 | 408.00 | 394.00 | 400.00 | 400.00 | 186,900 |
| 2025-05-26 | 410.00 | 430.00 | 406.00 | 414.00 | 414.00 | 10,800 |
| 2025-05-23 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | 16,700 |
| 2025-05-22 | 402.00 | 434.00 | 402.00 | 420.00 | 420.00 | 137,700 |
| 2025-05-21 | 416.00 | 424.00 | 404.00 | 412.00 | 412.00 | 163,400 |
| 2025-05-20 | 426.00 | 426.00 | 412.00 | 416.00 | 416.00 | 19,900 |
| 2025-05-19 | 422.00 | 428.00 | 410.00 | 418.00 | 418.00 | 189,800 |
| 2025-05-16 | 402.00 | 410.00 | 392.00 | 402.00 | 402.00 | 133,900 |
| 2025-05-15 | 394.00 | 418.00 | 394.00 | 402.00 | 402.00 | 179,800 |
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.