First Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 304,700 |
| 2023-08-04 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | 136,900 |
| 2023-08-03 | 111.00 | 115.00 | 110.00 | 110.00 | 110.00 | 171,600 |
| 2023-08-02 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 595,200 |
| 2023-08-01 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | 198,600 |
| 2023-07-31 | 115.00 | 119.00 | 113.00 | 115.00 | 115.00 | 169,700 |
| 2023-07-28 | 128.00 | 128.00 | 113.00 | 117.00 | 117.00 | 299,400 |
| 2023-07-27 | 117.00 | 120.00 | 113.00 | 120.00 | 120.00 | 228,800 |
| 2023-07-26 | 119.00 | 120.00 | 111.00 | 117.00 | 117.00 | 471,400 |
| 2023-07-25 | 121.00 | 122.00 | 114.00 | 116.00 | 116.00 | 1,834,500 |
| 2023-07-24 | 114.00 | 121.00 | 111.00 | 120.00 | 120.00 | 857,800 |
| 2023-07-21 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1,874,300 |
| 2023-07-20 | 115.00 | 117.00 | 110.00 | 114.00 | 114.00 | 365,100 |
| 2023-07-18 | 117.00 | 121.00 | 113.00 | 117.00 | 117.00 | 310,200 |
| 2023-07-17 | 125.00 | 125.00 | 114.00 | 117.00 | 117.00 | 1,868,500 |
| 2023-07-14 | 125.00 | 135.00 | 113.00 | 122.00 | 122.00 | 2,704,800 |
| 2023-07-13 | 116.00 | 125.00 | 116.00 | 123.00 | 123.00 | 999,400 |
| 2023-07-12 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 560,800 |
| 2023-07-11 | 110.00 | 117.00 | 106.00 | 112.00 | 112.00 | 507,500 |
| 2023-07-10 | 101.00 | 114.00 | 101.00 | 109.00 | 109.00 | 1,595,600 |
| 2023-07-07 | 125.00 | 130.00 | 112.00 | 112.00 | 112.00 | 1,380,700 |
| 2023-07-06 | 115.00 | 124.00 | 114.00 | 124.00 | 124.00 | 4,799,500 |
| 2023-07-05 | 110.00 | 114.00 | 96.000 | 113.00 | 113.00 | 2,009,600 |
| 2023-07-04 | 104.00 | 107.00 | 100.00 | 106.00 | 106.00 | 2,203,700 |
| 2023-07-03 | 91.000 | 99.000 | 88.000 | 98.000 | 98.000 | 1,881,900 |
| 2023-06-27 | 87.000 | 96.000 | 87.000 | 90.000 | 90.000 | 488,800 |
| 2023-06-26 | 90.000 | 92.000 | 86.000 | 88.000 | 88.000 | 190,100 |
| 2023-06-23 | 84.000 | 92.000 | 79.000 | 87.000 | 87.000 | 485,800 |
| 2023-06-22 | 80.000 | 84.000 | 79.000 | 84.000 | 84.000 | 108,400 |
| 2023-06-21 | 80.000 | 82.000 | 79.000 | 81.000 | 81.000 | 90,300 |
| 2023-06-20 | 80.000 | 81.000 | 79.000 | 80.000 | 80.000 | 52,900 |
| 2023-06-19 | 79.000 | 80.000 | 78.000 | 80.000 | 80.000 | 103,100 |
| 2023-06-16 | 77.000 | 82.000 | 76.000 | 80.000 | 80.000 | 595,100 |
| 2023-06-15 | 79.000 | 79.000 | 76.000 | 76.000 | 76.000 | 124,700 |
| 2023-06-14 | 78.000 | 80.000 | 75.000 | 78.000 | 78.000 | 123,700 |
| 2023-06-13 | 80.000 | 80.000 | 75.000 | 76.000 | 76.000 | 56,200 |
| 2023-06-12 | 77.000 | 83.000 | 76.000 | 79.000 | 79.000 | 30,200 |
| 2023-06-09 | 73.000 | 80.000 | 73.000 | 77.000 | 77.000 | 834,300 |
| 2023-06-08 | 71.000 | 75.000 | 71.000 | 73.000 | 73.000 | 58,900 |
| 2023-06-07 | 73.000 | 78.000 | 71.000 | 71.000 | 71.000 | 859,800 |
| 2023-06-06 | 74.000 | 77.000 | 71.000 | 71.000 | 71.000 | 336,300 |
| 2023-06-05 | 77.000 | 77.000 | 74.000 | 75.000 | 75.000 | 236,200 |
| 2023-05-31 | 74.000 | 79.000 | 72.000 | 77.000 | 77.000 | 837,700 |
| 2023-05-30 | 73.000 | 76.000 | 72.000 | 73.000 | 73.000 | 134,300 |
| 2023-05-29 | 71.000 | 73.000 | 68.000 | 73.000 | 73.000 | 685,300 |
| 2023-05-26 | 71.000 | 72.000 | 71.000 | 71.000 | 71.000 | 110,300 |
| 2023-05-25 | 71.000 | 73.000 | 70.000 | 71.000 | 71.000 | 268,800 |
| 2023-05-24 | 71.000 | 71.000 | 69.000 | 71.000 | 71.000 | 30,000 |
| 2023-05-23 | 72.000 | 72.000 | 68.000 | 70.000 | 70.000 | 571,300 |
| 2023-05-22 | 67.000 | 73.000 | 67.000 | 70.000 | 70.000 | 568,800 |
| 2023-05-19 | 68.000 | 69.000 | 66.000 | 67.000 | 67.000 | 319,300 |
| 2023-05-17 | 69.000 | 70.000 | 68.000 | 68.000 | 68.000 | 626,100 |
| 2023-05-16 | 71.000 | 71.000 | 69.000 | 69.000 | 69.000 | 118,000 |
| 2023-05-15 | 71.000 | 73.000 | 68.000 | 70.000 | 70.000 | 208,800 |
| 2023-05-12 | 73.000 | 73.000 | 70.000 | 71.000 | 71.000 | 416,100 |
| 2023-05-11 | 74.000 | 74.000 | 70.000 | 72.000 | 72.000 | 138,900 |
| 2023-05-10 | 70.000 | 73.000 | 70.000 | 73.000 | 73.000 | 80,100 |
| 2023-05-09 | 70.000 | 72.000 | 70.000 | 70.000 | 70.000 | 178,400 |
| 2023-05-08 | 70.000 | 72.000 | 69.000 | 70.000 | 70.000 | 411,100 |
| 2023-05-05 | 69.000 | 72.000 | 69.000 | 70.000 | 70.000 | 48,100 |
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.