Fortune Mate Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 250.00 | 252.00 | 212.00 | 230.00 | 230.00 | 131,300 |
| 2026-10-16 | 220.00 | 256.00 | 220.00 | 226.00 | 226.00 | 263,700 |
| 2026-10-15 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 4,100 |
| 2026-10-14 | 248.00 | 252.00 | 244.00 | 252.00 | 252.00 | 34,500 |
| 2026-10-13 | 252.00 | 252.00 | 242.00 | 252.00 | 252.00 | 20,800 |
| 2026-10-12 | 252.00 | 252.00 | 244.00 | 252.00 | 252.00 | 45,000 |
| 2026-10-09 | 252.00 | 252.00 | 244.00 | 252.00 | 252.00 | 2,600 |
| 2026-10-08 | 244.00 | 252.00 | 244.00 | 252.00 | 252.00 | 11,600 |
| 2026-10-07 | 252.00 | 252.00 | 244.00 | 252.00 | 252.00 | 3,600 |
| 2026-10-06 | 250.00 | 252.00 | 244.00 | 244.00 | 244.00 | 800 |
| 2026-10-05 | 248.00 | 252.00 | 232.00 | 252.00 | 252.00 | 75,000 |
| 2026-10-02 | 250.00 | 256.00 | 238.00 | 244.00 | 244.00 | 85,100 |
| 2026-10-01 | 242.00 | 254.00 | 238.00 | 254.00 | 254.00 | 19,100 |
| 2026-09-30 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 8,800 |
| 2026-09-29 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | 72,900 |
| 2026-09-28 | 236.00 | 254.00 | 232.00 | 248.00 | 248.00 | 213,400 |
| 2026-09-25 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 33,300 |
| 2026-09-24 | 244.00 | 244.00 | 236.00 | 236.00 | 236.00 | 47,300 |
| 2026-09-23 | 240.00 | 250.00 | 238.00 | 240.00 | 240.00 | 21,100 |
| 2026-09-22 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 26,000 |
| 2026-09-21 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 10,200 |
| 2026-09-18 | 242.00 | 246.00 | 238.00 | 238.00 | 238.00 | 242,500 |
| 2026-09-17 | 240.00 | 254.00 | 240.00 | 254.00 | 254.00 | 45,900 |
| 2026-09-16 | 250.00 | 252.00 | 240.00 | 252.00 | 252.00 | 11,500 |
| 2026-09-15 | 252.00 | 252.00 | 242.00 | 248.00 | 248.00 | 86,300 |
| 2026-09-14 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 1,400 |
| 2026-09-11 | 250.00 | 254.00 | 246.00 | 254.00 | 254.00 | 5,800 |
| 2026-09-10 | 250.00 | 254.00 | 248.00 | 254.00 | 254.00 | 4,700 |
| 2026-09-09 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 1,000 |
| 2026-09-08 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 16,300 |
| 2026-09-07 | 256.00 | 256.00 | 246.00 | 254.00 | 254.00 | 17,800 |
| 2026-09-04 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | 27,900 |
| 2026-09-03 | 254.00 | 256.00 | 250.00 | 250.00 | 250.00 | 1,200 |
| 2026-09-02 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 14,400 |
| 2026-09-01 | 256.00 | 258.00 | 250.00 | 254.00 | 254.00 | 8,600 |
| 2026-08-31 | 258.00 | 258.00 | 242.00 | 254.00 | 254.00 | 7,700 |
| 2026-08-28 | 256.00 | 258.00 | 244.00 | 254.00 | 254.00 | 28,500 |
| 2026-08-27 | 242.00 | 256.00 | 242.00 | 256.00 | 256.00 | 50,100 |
| 2026-08-26 | 250.00 | 258.00 | 240.00 | 244.00 | 244.00 | 38,300 |
| 2026-08-25 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-08-24 | 258.00 | 258.00 | 246.00 | 258.00 | 258.00 | 42,600 |
| 2026-08-21 | 252.00 | 256.00 | 242.00 | 256.00 | 256.00 | 49,300 |
| 2026-08-20 | 258.00 | 258.00 | 246.00 | 250.00 | 250.00 | 41,600 |
| 2026-08-19 | 254.00 | 256.00 | 240.00 | 256.00 | 256.00 | 13,500 |
| 2026-08-18 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 17,000 |
| 2026-08-17 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-08-14 | 260.00 | 260.00 | 246.00 | 256.00 | 256.00 | 26,600 |
| 2026-08-13 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 4,700 |
| 2026-08-12 | 254.00 | 258.00 | 248.00 | 248.00 | 248.00 | 42,200 |
| 2026-08-11 | 258.00 | 258.00 | 248.00 | 250.00 | 250.00 | 3,400 |
| 2026-08-10 | 246.00 | 260.00 | 240.00 | 256.00 | 256.00 | 45,000 |
| 2026-08-07 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 5,000 |
| 2026-08-06 | 244.00 | 250.00 | 244.00 | 248.00 | 248.00 | 16,600 |
| 2026-08-05 | 244.00 | 250.00 | 242.00 | 246.00 | 246.00 | 24,200 |
| 2026-08-04 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 6,400 |
| 2026-08-03 | 252.00 | 252.00 | 242.00 | 252.00 | 252.00 | 28,800 |
| 2026-07-31 | 246.00 | 252.00 | 246.00 | 252.00 | 252.00 | 13,800 |
| 2026-07-30 | 248.00 | 252.00 | 246.00 | 252.00 | 252.00 | 12,300 |
| 2026-07-29 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | 2,600 |
| 2026-07-28 | 242.00 | 252.00 | 242.00 | 252.00 | 252.00 | 21,300 |
Page 1 of 5 · 253 trading daysOlder →
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.