Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 222.00 | 230.00 | 220.00 | 228.00 | 228.00 | 39,700 |
| 2024-10-31 | 234.00 | 234.00 | 222.00 | 222.00 | 222.00 | 157,500 |
| 2024-10-30 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 16,800 |
| 2024-10-29 | 238.00 | 242.00 | 236.00 | 240.00 | 240.00 | 35,600 |
| 2024-10-28 | 240.00 | 246.00 | 238.00 | 240.00 | 240.00 | 44,900 |
| 2024-10-25 | 240.00 | 248.00 | 240.00 | 240.00 | 240.00 | 5,100 |
| 2024-10-24 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 33,300 |
| 2024-10-23 | 244.00 | 246.00 | 240.00 | 242.00 | 242.00 | 39,000 |
| 2024-10-22 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | 54,600 |
| 2024-10-21 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | 23,700 |
| 2024-10-18 | 248.00 | 254.00 | 240.00 | 248.00 | 248.00 | 262,900 |
| 2024-10-17 | 242.00 | 266.00 | 242.00 | 242.00 | 242.00 | 225,200 |
| 2024-10-16 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | 22,300 |
| 2024-10-15 | 244.00 | 250.00 | 236.00 | 248.00 | 248.00 | 205,000 |
| 2024-10-14 | 248.00 | 252.00 | 242.00 | 244.00 | 244.00 | 50,800 |
| 2024-10-11 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | 30,900 |
| 2024-10-10 | 250.00 | 268.00 | 244.00 | 248.00 | 248.00 | 383,900 |
| 2024-10-09 | 242.00 | 248.00 | 238.00 | 246.00 | 246.00 | 120,500 |
| 2024-10-08 | 248.00 | 258.00 | 238.00 | 246.00 | 246.00 | 195,400 |
| 2024-10-07 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 33,900 |
| 2024-10-04 | 246.00 | 254.00 | 242.00 | 246.00 | 246.00 | 132,800 |
| 2024-10-03 | 254.00 | 254.00 | 244.00 | 246.00 | 246.00 | 148,900 |
| 2024-10-02 | 258.00 | 260.00 | 252.00 | 254.00 | 254.00 | 135,500 |
| 2024-10-01 | 266.00 | 266.00 | 254.00 | 258.00 | 258.00 | 167,300 |
| 2024-09-30 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | 359,000 |
| 2024-09-27 | 258.00 | 290.00 | 250.00 | 264.00 | 264.00 | 1,607,400 |
| 2024-09-26 | 270.00 | 282.00 | 242.00 | 248.00 | 248.00 | 1,720,300 |
| 2024-09-25 | 246.00 | 304.00 | 246.00 | 264.00 | 264.00 | 6,375,300 |
| 2024-09-24 | 252.00 | 254.00 | 238.00 | 244.00 | 244.00 | 418,000 |
| 2024-09-23 | 266.00 | 276.00 | 242.00 | 260.00 | 260.00 | 774,600 |
| 2024-09-20 | 276.00 | 306.00 | 254.00 | 266.00 | 266.00 | 1,767,400 |
| 2024-09-19 | 312.00 | 338.00 | 272.00 | 276.00 | 276.00 | 4,209,500 |
| 2024-09-18 | 238.00 | 294.00 | 234.00 | 294.00 | 294.00 | 4,089,400 |
| 2024-09-17 | 252.00 | 264.00 | 224.00 | 236.00 | 236.00 | 700,900 |
| 2024-09-13 | 300.00 | 380.00 | 246.00 | 250.00 | 250.00 | 4,207,900 |
| 2024-09-12 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2024-09-11 | 292.00 | 316.00 | 256.00 | 316.00 | 316.00 | 4,622,400 |
| 2024-09-10 | 199.00 | 254.00 | 199.00 | 254.00 | 254.00 | 1,994,200 |
| 2024-09-09 | 145.00 | 189.00 | 141.00 | 189.00 | 189.00 | 1,551,500 |
| 2024-09-06 | 135.00 | 162.00 | 133.00 | 140.00 | 140.00 | 303,100 |
| 2024-09-05 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 10,900 |
| 2024-09-04 | 132.00 | 134.00 | 131.00 | 134.00 | 134.00 | 27,200 |
| 2024-09-03 | 135.00 | 135.00 | 131.00 | 134.00 | 134.00 | 40,400 |
| 2024-09-02 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 25,400 |
| 2024-08-30 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | 52,000 |
| 2024-08-29 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 900 |
| 2024-08-28 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 4,400 |
| 2024-08-27 | 134.00 | 135.00 | 129.00 | 135.00 | 135.00 | 32,500 |
| 2024-08-26 | 134.00 | 139.00 | 134.00 | 134.00 | 134.00 | 2,400 |
| 2024-08-23 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 4,000 |
| 2024-08-22 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | 18,600 |
| 2024-08-21 | 133.00 | 138.00 | 133.00 | 135.00 | 135.00 | 11,000 |
| 2024-08-20 | 135.00 | 141.00 | 131.00 | 133.00 | 133.00 | 60,900 |
| 2024-08-19 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 17,200 |
| 2024-08-16 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 18,700 |
| 2024-08-15 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 2,300 |
| 2024-08-14 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 5,700 |
| 2024-08-13 | 132.00 | 135.00 | 130.00 | 131.00 | 131.00 | 18,000 |
| 2024-08-12 | 134.00 | 135.00 | 131.00 | 135.00 | 135.00 | 9,900 |
| 2024-08-09 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 26,000 |
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.