First Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 79.000 | 81.000 | 72.000 | 74.000 | 74.000 | 154,800 |
| 2023-10-31 | 78.000 | 82.000 | 75.000 | 75.000 | 75.000 | 46,600 |
| 2023-10-30 | 80.000 | 80.000 | 77.000 | 78.000 | 78.000 | 25,900 |
| 2023-10-27 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 200 |
| 2023-10-26 | 83.000 | 83.000 | 78.000 | 80.000 | 80.000 | 134,300 |
| 2023-10-25 | 83.000 | 85.000 | 79.000 | 81.000 | 81.000 | 29,400 |
| 2023-10-24 | 87.000 | 87.000 | 80.000 | 80.000 | 80.000 | 134,100 |
| 2023-10-23 | 85.000 | 87.000 | 84.000 | 87.000 | 87.000 | 42,800 |
| 2023-10-20 | 90.000 | 90.000 | 81.000 | 85.000 | 85.000 | 259,000 |
| 2023-10-19 | 92.000 | 95.000 | 90.000 | 90.000 | 90.000 | 45,700 |
| 2023-10-18 | 94.000 | 97.000 | 93.000 | 93.000 | 93.000 | 28,400 |
| 2023-10-17 | 93.000 | 97.000 | 93.000 | 94.000 | 94.000 | 70,800 |
| 2023-10-16 | 97.000 | 97.000 | 96.000 | 96.000 | 96.000 | 67,500 |
| 2023-10-13 | 101.00 | 101.00 | 96.000 | 97.000 | 97.000 | 80,100 |
| 2023-10-12 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 25,700 |
| 2023-10-11 | 100.00 | 100.00 | 97.000 | 100.00 | 100.00 | 9,600 |
| 2023-10-10 | 101.00 | 105.00 | 95.000 | 97.000 | 97.000 | 221,600 |
| 2023-10-09 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 30,300 |
| 2023-10-06 | 99.000 | 103.00 | 99.000 | 101.00 | 101.00 | 63,100 |
| 2023-10-05 | 103.00 | 103.00 | 95.000 | 101.00 | 101.00 | 3,000 |
| 2023-10-04 | 96.000 | 102.00 | 96.000 | 102.00 | 102.00 | 52,800 |
| 2023-10-03 | 104.00 | 105.00 | 95.000 | 102.00 | 102.00 | 271,400 |
| 2023-10-02 | 99.000 | 104.00 | 94.000 | 102.00 | 102.00 | 388,000 |
| 2023-09-29 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 6,700 |
| 2023-09-27 | 99.000 | 99.000 | 95.000 | 97.000 | 97.000 | 35,000 |
| 2023-09-26 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 42,700 |
| 2023-09-25 | 103.00 | 103.00 | 97.000 | 102.00 | 102.00 | 121,700 |
| 2023-09-22 | 103.00 | 105.00 | 95.000 | 103.00 | 103.00 | 146,300 |
| 2023-09-21 | 96.000 | 106.00 | 94.000 | 103.00 | 103.00 | 338,700 |
| 2023-09-20 | 92.000 | 101.00 | 90.000 | 98.000 | 98.000 | 541,800 |
| 2023-09-19 | 91.000 | 92.000 | 91.000 | 92.000 | 92.000 | 287,800 |
| 2023-09-18 | 95.000 | 95.000 | 90.000 | 91.000 | 91.000 | 367,800 |
| 2023-09-15 | 96.000 | 97.000 | 93.000 | 96.000 | 96.000 | 81,900 |
| 2023-09-14 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 92,400 |
| 2023-09-13 | 98.000 | 102.00 | 97.000 | 97.000 | 97.000 | 28,700 |
| 2023-09-12 | 97.000 | 102.00 | 96.000 | 98.000 | 98.000 | 22,100 |
| 2023-09-11 | 98.000 | 101.00 | 96.000 | 97.000 | 97.000 | 7,200 |
| 2023-09-08 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 34,000 |
| 2023-09-07 | 101.00 | 102.00 | 97.000 | 97.000 | 97.000 | 200,600 |
| 2023-09-06 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 199,900 |
| 2023-09-05 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 7,900 |
| 2023-09-04 | 105.00 | 105.00 | 100.00 | 103.00 | 103.00 | 47,500 |
| 2023-09-01 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 89,000 |
| 2023-08-31 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 159,900 |
| 2023-08-30 | 106.00 | 108.00 | 102.00 | 106.00 | 106.00 | 69,700 |
| 2023-08-29 | 106.00 | 108.00 | 103.00 | 106.00 | 106.00 | 27,300 |
| 2023-08-28 | 106.00 | 107.00 | 103.00 | 106.00 | 106.00 | 192,600 |
| 2023-08-25 | 107.00 | 108.00 | 103.00 | 105.00 | 105.00 | 80,300 |
| 2023-08-24 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 42,100 |
| 2023-08-23 | 103.00 | 109.00 | 100.00 | 102.00 | 102.00 | 838,300 |
| 2023-08-22 | 103.00 | 107.00 | 103.00 | 103.00 | 103.00 | 78,100 |
| 2023-08-21 | 107.00 | 107.00 | 103.00 | 106.00 | 106.00 | 4,700 |
| 2023-08-18 | 106.00 | 109.00 | 102.00 | 107.00 | 107.00 | 263,400 |
| 2023-08-16 | 106.00 | 110.00 | 100.00 | 107.00 | 107.00 | 205,300 |
| 2023-08-15 | 100.00 | 112.00 | 100.00 | 106.00 | 106.00 | 252,700 |
| 2023-08-14 | 111.00 | 115.00 | 106.00 | 107.00 | 107.00 | 254,900 |
| 2023-08-11 | 109.00 | 112.00 | 102.00 | 111.00 | 111.00 | 377,500 |
| 2023-08-10 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | 138,400 |
| 2023-08-09 | 108.00 | 114.00 | 105.00 | 111.00 | 111.00 | 236,300 |
| 2023-08-08 | 112.00 | 116.00 | 108.00 | 110.00 | 110.00 | 435,600 |
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.