First Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 91.000 | 91.000 | 88.000 | 89.000 | 89.000 | 397,000 |
| 2023-01-26 | 92.000 | 96.000 | 89.000 | 90.000 | 90.000 | 877,700 |
| 2023-01-25 | 90.000 | 92.000 | 90.000 | 91.000 | 91.000 | 167,400 |
| 2023-01-24 | 90.000 | 94.000 | 90.000 | 91.000 | 91.000 | 51,300 |
| 2023-01-20 | 88.000 | 91.000 | 88.000 | 90.000 | 90.000 | 36,700 |
| 2023-01-19 | 89.000 | 89.000 | 86.000 | 88.000 | 88.000 | 427,400 |
| 2023-01-18 | 94.000 | 94.000 | 89.000 | 89.000 | 89.000 | 1,004,900 |
| 2023-01-17 | 96.000 | 96.000 | 93.000 | 95.000 | 95.000 | 313,100 |
| 2023-01-16 | 99.000 | 100.00 | 92.000 | 96.000 | 96.000 | 70,600 |
| 2023-01-13 | 97.000 | 98.000 | 92.000 | 95.000 | 95.000 | 126,700 |
| 2023-01-12 | 98.000 | 98.000 | 95.000 | 97.000 | 97.000 | 45,100 |
| 2023-01-11 | 98.000 | 98.000 | 93.000 | 98.000 | 98.000 | 195,300 |
| 2023-01-10 | 102.00 | 102.00 | 96.000 | 99.000 | 99.000 | 93,600 |
| 2023-01-09 | 101.00 | 101.00 | 97.000 | 99.000 | 99.000 | 153,400 |
| 2023-01-06 | 98.000 | 102.00 | 97.000 | 100.00 | 100.00 | 52,700 |
| 2023-01-05 | 98.000 | 103.00 | 98.000 | 100.00 | 100.00 | 251,900 |
| 2023-01-04 | 101.00 | 103.00 | 98.000 | 98.000 | 98.000 | 290,200 |
| 2023-01-03 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 71,800 |
| 2023-01-02 | 99.000 | 105.00 | 98.000 | 100.00 | 100.00 | 272,600 |
| 2022-12-30 | 101.00 | 102.00 | 99.000 | 99.000 | 99.000 | 144,000 |
| 2022-12-29 | 98.000 | 103.00 | 95.000 | 101.00 | 101.00 | 75,000 |
| 2022-12-28 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 200,600 |
| 2022-12-27 | 100.00 | 104.00 | 94.000 | 100.00 | 100.00 | 203,000 |
| 2022-12-26 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 131,000 |
| 2022-12-23 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 79,900 |
| 2022-12-22 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 138,800 |
| 2022-12-21 | 102.00 | 105.00 | 99.000 | 103.00 | 103.00 | 12,200 |
| 2022-12-20 | 101.00 | 105.00 | 99.000 | 100.00 | 100.00 | 346,600 |
| 2022-12-19 | 101.00 | 104.00 | 100.00 | 101.00 | 101.00 | 148,900 |
| 2022-12-16 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 68,600 |
| 2022-12-15 | 102.00 | 105.00 | 100.00 | 100.00 | 100.00 | 286,700 |
| 2022-12-14 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 139,200 |
| 2022-12-13 | 101.00 | 104.00 | 99.000 | 104.00 | 104.00 | 375,800 |
| 2022-12-12 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | 352,600 |
| 2022-12-09 | 104.00 | 110.00 | 103.00 | 107.00 | 107.00 | 152,200 |
| 2022-12-08 | 104.00 | 114.00 | 100.00 | 107.00 | 107.00 | 649,700 |
| 2022-12-07 | 111.00 | 111.00 | 104.00 | 104.00 | 104.00 | 1,808,200 |
| 2022-12-06 | 119.00 | 119.00 | 111.00 | 111.00 | 111.00 | 1,720,300 |
| 2022-12-05 | 122.00 | 126.00 | 119.00 | 119.00 | 119.00 | 539,500 |
| 2022-12-02 | 129.00 | 135.00 | 120.00 | 122.00 | 122.00 | 2,497,000 |
| 2022-12-01 | 130.00 | 138.00 | 128.00 | 129.00 | 129.00 | 768,700 |
| 2022-11-30 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 584,200 |
| 2022-11-29 | 130.00 | 142.00 | 126.00 | 135.00 | 135.00 | 1,095,300 |
| 2022-11-28 | 139.00 | 139.00 | 132.00 | 133.00 | 133.00 | 597,600 |
| 2022-11-25 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 276,200 |
| 2022-11-24 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 630,300 |
| 2022-11-23 | 143.00 | 143.00 | 137.00 | 139.00 | 139.00 | 1,139,700 |
| 2022-11-22 | 142.00 | 149.00 | 142.00 | 143.00 | 143.00 | 314,500 |
| 2022-11-21 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 254,300 |
| 2022-11-18 | 149.00 | 151.00 | 142.00 | 142.00 | 142.00 | 714,600 |
| 2022-11-17 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | 478,200 |
| 2022-11-16 | 149.00 | 154.00 | 145.00 | 145.00 | 145.00 | 653,600 |
| 2022-11-15 | 148.00 | 150.00 | 145.00 | 149.00 | 149.00 | 549,600 |
| 2022-11-14 | 147.00 | 153.00 | 141.00 | 148.00 | 148.00 | 1,252,200 |
| 2022-11-11 | 151.00 | 154.00 | 145.00 | 150.00 | 150.00 | 658,800 |
| 2022-11-10 | 155.00 | 155.00 | 146.00 | 151.00 | 151.00 | 789,000 |
| 2022-11-09 | 151.00 | 156.00 | 149.00 | 155.00 | 155.00 | 160,100 |
| 2022-11-08 | 156.00 | 156.00 | 150.00 | 152.00 | 152.00 | 155,900 |
| 2022-11-07 | 156.00 | 160.00 | 152.00 | 156.00 | 156.00 | 116,700 |
| 2022-11-04 | 158.00 | 160.00 | 154.00 | 156.00 | 156.00 | 892,700 |
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.