Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 360.00 | 390.00 | 360.00 | 370.00 | 370.00 | 683,100 |
| 2025-02-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2,100 |
| 2025-01-31 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 400 |
| 2025-01-30 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 15,200 |
| 2025-01-24 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-01-23 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-01-22 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-01-21 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-01-20 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-01-17 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-01-16 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-01-15 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-01-14 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-01-13 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-01-10 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-01-09 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-01-08 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-01-07 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-01-06 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-01-03 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-01-02 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-30 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-27 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-24 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-23 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-20 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-19 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-18 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-17 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-16 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-13 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-12 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-11 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-10 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-09 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-06 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-05 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-04 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-03 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-12-02 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-11-29 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-11-28 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-11-26 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-11-25 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-11-22 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-11-21 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-11-20 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-11-19 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-11-18 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-11-15 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-11-14 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-11-13 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-11-12 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-11-11 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-11-08 | 480.00 | 545.00 | 452.00 | 545.00 | 545.00 | 4,236,400 |
| 2024-11-07 | 434.00 | 436.00 | 380.00 | 436.00 | 436.00 | 7,741,300 |
| 2024-11-06 | 308.00 | 350.00 | 300.00 | 350.00 | 350.00 | 5,277,500 |
| 2024-11-05 | 228.00 | 280.00 | 226.00 | 280.00 | 280.00 | 1,156,300 |
| 2024-11-04 | 228.00 | 228.00 | 216.00 | 224.00 | 224.00 | 56,100 |
| 2024-11-01 | 222.00 | 230.00 | 220.00 | 228.00 | 228.00 | 39,700 |
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.