Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 424.00 | 438.00 | 378.00 | 394.00 | 394.00 | 753,800 |
| 2025-05-09 | 430.00 | 448.00 | 400.00 | 428.00 | 428.00 | 639,000 |
| 2025-05-08 | 440.00 | 440.00 | 400.00 | 424.00 | 424.00 | 774,600 |
| 2025-05-07 | 374.00 | 464.00 | 368.00 | 438.00 | 438.00 | 3,009,400 |
| 2025-05-06 | 384.00 | 384.00 | 362.00 | 374.00 | 374.00 | 169,400 |
| 2025-05-05 | 368.00 | 392.00 | 360.00 | 382.00 | 382.00 | 384,300 |
| 2025-05-02 | 384.00 | 400.00 | 342.00 | 360.00 | 360.00 | 560,800 |
| 2025-04-30 | 346.00 | 398.00 | 342.00 | 376.00 | 376.00 | 2,326,000 |
| 2025-04-29 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 144,800 |
| 2025-04-28 | 350.00 | 350.00 | 344.00 | 344.00 | 344.00 | 419,400 |
| 2025-04-25 | 360.00 | 360.00 | 342.00 | 350.00 | 350.00 | 287,600 |
| 2025-04-24 | 350.00 | 364.00 | 340.00 | 350.00 | 350.00 | 714,800 |
| 2025-04-23 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 1,751,400 |
| 2025-04-22 | 450.00 | 452.00 | 380.00 | 380.00 | 380.00 | 2,215,000 |
| 2025-04-21 | 380.00 | 452.00 | 348.00 | 446.00 | 446.00 | 5,916,000 |
| 2025-04-17 | 290.00 | 362.00 | 270.00 | 362.00 | 362.00 | 785,500 |
| 2025-04-16 | 292.00 | 292.00 | 286.00 | 290.00 | 290.00 | 43,100 |
| 2025-04-15 | 292.00 | 300.00 | 292.00 | 292.00 | 292.00 | 48,900 |
| 2025-04-14 | 290.00 | 298.00 | 284.00 | 294.00 | 294.00 | 102,300 |
| 2025-04-11 | 298.00 | 298.00 | 282.00 | 292.00 | 292.00 | 25,900 |
| 2025-04-10 | 292.00 | 300.00 | 292.00 | 300.00 | 300.00 | 53,300 |
| 2025-04-09 | 288.00 | 300.00 | 286.00 | 292.00 | 292.00 | 133,600 |
| 2025-04-08 | 300.00 | 304.00 | 280.00 | 286.00 | 286.00 | 81,800 |
| 2025-03-27 | 316.00 | 316.00 | 300.00 | 304.00 | 304.00 | 86,700 |
| 2025-03-26 | 300.00 | 312.00 | 298.00 | 304.00 | 304.00 | 158,800 |
| 2025-03-25 | 296.00 | 362.00 | 280.00 | 302.00 | 302.00 | 750,700 |
| 2025-03-24 | 340.00 | 340.00 | 274.00 | 294.00 | 294.00 | 219,200 |
| 2025-03-21 | 352.00 | 356.00 | 336.00 | 340.00 | 340.00 | 214,600 |
| 2025-03-20 | 376.00 | 376.00 | 346.00 | 360.00 | 360.00 | 774,000 |
| 2025-03-19 | 490.00 | 510.00 | 372.00 | 376.00 | 376.00 | 4,234,100 |
| 2025-03-18 | 372.00 | 464.00 | 356.00 | 464.00 | 464.00 | 2,482,900 |
| 2025-03-17 | 356.00 | 444.00 | 356.00 | 372.00 | 372.00 | 2,920,300 |
| 2025-03-14 | 362.00 | 386.00 | 356.00 | 356.00 | 356.00 | 71,600 |
| 2025-03-13 | 384.00 | 388.00 | 356.00 | 362.00 | 362.00 | 120,200 |
| 2025-03-12 | 402.00 | 402.00 | 384.00 | 388.00 | 388.00 | 57,500 |
| 2025-03-11 | 396.00 | 414.00 | 390.00 | 402.00 | 402.00 | 87,400 |
| 2025-03-10 | 402.00 | 402.00 | 382.00 | 396.00 | 396.00 | 130,400 |
| 2025-03-07 | 396.00 | 428.00 | 386.00 | 402.00 | 402.00 | 504,000 |
| 2025-03-06 | 380.00 | 398.00 | 356.00 | 380.00 | 380.00 | 103,900 |
| 2025-03-05 | 382.00 | 430.00 | 380.00 | 380.00 | 380.00 | 487,200 |
| 2025-03-04 | 430.00 | 450.00 | 376.00 | 376.00 | 376.00 | 1,255,000 |
| 2025-03-03 | 404.00 | 464.00 | 362.00 | 464.00 | 464.00 | 6,009,700 |
| 2025-02-28 | 298.00 | 372.00 | 280.00 | 372.00 | 372.00 | 595,300 |
| 2025-02-27 | 286.00 | 306.00 | 270.00 | 298.00 | 298.00 | 369,300 |
| 2025-02-26 | 338.00 | 354.00 | 286.00 | 290.00 | 290.00 | 678,100 |
| 2025-02-25 | 374.00 | 386.00 | 330.00 | 334.00 | 334.00 | 717,800 |
| 2025-02-24 | 390.00 | 394.00 | 340.00 | 364.00 | 364.00 | 489,900 |
| 2025-02-21 | 386.00 | 446.00 | 376.00 | 394.00 | 394.00 | 695,800 |
| 2025-02-20 | 400.00 | 400.00 | 382.00 | 386.00 | 386.00 | 165,200 |
| 2025-02-19 | 404.00 | 410.00 | 388.00 | 400.00 | 400.00 | 109,200 |
| 2025-02-18 | 406.00 | 428.00 | 404.00 | 404.00 | 404.00 | 330,000 |
| 2025-02-17 | 420.00 | 420.00 | 394.00 | 404.00 | 404.00 | 430,700 |
| 2025-02-14 | 486.00 | 500.00 | 420.00 | 420.00 | 420.00 | 2,151,200 |
| 2025-02-13 | 388.00 | 484.00 | 388.00 | 484.00 | 484.00 | 3,866,000 |
| 2025-02-12 | 440.00 | 440.00 | 358.00 | 388.00 | 388.00 | 857,700 |
| 2025-02-11 | 595.00 | 685.00 | 420.00 | 442.00 | 442.00 | 4,851,200 |
| 2025-02-10 | 440.00 | 550.00 | 390.00 | 550.00 | 550.00 | 2,685,900 |
| 2025-02-07 | 440.00 | 440.00 | 438.00 | 440.00 | 440.00 | 355,800 |
| 2025-02-06 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | 224,800 |
| 2025-02-05 | 374.00 | 398.00 | 374.00 | 398.00 | 398.00 | 386,700 |
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.