First Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 151.00 | 160.00 | 148.00 | 158.00 | 158.00 | 369,900 |
| 2022-11-02 | 157.00 | 157.00 | 150.00 | 151.00 | 151.00 | 81,800 |
| 2022-11-01 | 158.00 | 158.00 | 149.00 | 152.00 | 152.00 | 1,455,200 |
| 2022-10-31 | 161.00 | 166.00 | 159.00 | 160.00 | 160.00 | 307,900 |
| 2022-10-28 | 163.00 | 166.00 | 157.00 | 161.00 | 161.00 | 372,600 |
| 2022-10-27 | 162.00 | 170.00 | 157.00 | 162.00 | 162.00 | 548,300 |
| 2022-10-26 | 160.00 | 165.00 | 157.00 | 160.00 | 160.00 | 181,600 |
| 2022-10-25 | 157.00 | 162.00 | 156.00 | 160.00 | 160.00 | 119,000 |
| 2022-10-24 | 159.00 | 164.00 | 155.00 | 158.00 | 158.00 | 398,400 |
| 2022-10-21 | 150.00 | 181.00 | 149.00 | 159.00 | 159.00 | 2,081,000 |
| 2022-10-20 | 152.00 | 155.00 | 149.00 | 149.00 | 149.00 | 332,300 |
| 2022-10-19 | 152.00 | 152.00 | 143.00 | 151.00 | 151.00 | 348,800 |
| 2022-10-18 | 149.00 | 153.00 | 144.00 | 150.00 | 150.00 | 481,600 |
| 2022-10-17 | 157.00 | 157.00 | 147.00 | 153.00 | 153.00 | 1,273,300 |
| 2022-10-14 | 161.00 | 161.00 | 153.00 | 158.00 | 158.00 | 1,786,500 |
| 2022-10-13 | 164.00 | 170.00 | 160.00 | 161.00 | 161.00 | 393,600 |
| 2022-10-12 | 169.00 | 169.00 | 164.00 | 164.00 | 164.00 | 588,200 |
| 2022-10-11 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | 116,000 |
| 2022-10-10 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 176,600 |
| 2022-10-07 | 169.00 | 174.00 | 168.00 | 168.00 | 168.00 | 382,300 |
| 2022-10-06 | 171.00 | 177.00 | 168.00 | 169.00 | 169.00 | 665,100 |
| 2022-10-05 | 169.00 | 174.00 | 166.00 | 171.00 | 171.00 | 622,500 |
| 2022-10-04 | 173.00 | 173.00 | 166.00 | 169.00 | 169.00 | 718,000 |
| 2022-10-03 | 176.00 | 176.00 | 166.00 | 173.00 | 173.00 | 254,200 |
| 2022-09-30 | 172.00 | 180.00 | 170.00 | 173.00 | 173.00 | 452,400 |
| 2022-09-29 | 173.00 | 179.00 | 172.00 | 174.00 | 174.00 | 365,500 |
| 2022-09-28 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | 444,300 |
| 2022-09-27 | 176.00 | 177.00 | 173.00 | 177.00 | 177.00 | 513,800 |
| 2022-09-26 | 180.00 | 180.00 | 172.00 | 178.00 | 178.00 | 451,500 |
| 2022-09-23 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 411,600 |
| 2022-09-22 | 182.00 | 184.00 | 179.00 | 179.00 | 179.00 | 3,201,100 |
| 2022-09-21 | 184.00 | 186.00 | 182.00 | 183.00 | 183.00 | 502,600 |
| 2022-09-20 | 184.00 | 189.00 | 183.00 | 184.00 | 184.00 | 653,600 |
| 2022-09-19 | 186.00 | 190.00 | 183.00 | 185.00 | 185.00 | 1,276,100 |
| 2022-09-16 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | 596,400 |
| 2022-09-15 | 192.00 | 192.00 | 187.00 | 190.00 | 190.00 | 425,200 |
| 2022-09-14 | 187.00 | 190.00 | 185.00 | 190.00 | 190.00 | 471,400 |
| 2022-09-13 | 189.00 | 191.00 | 188.00 | 188.00 | 188.00 | 600,800 |
| 2022-09-12 | 187.00 | 191.00 | 185.00 | 189.00 | 189.00 | 1,677,100 |
| 2022-09-09 | 187.00 | 191.00 | 186.00 | 187.00 | 187.00 | 1,107,500 |
| 2022-09-08 | 188.00 | 190.00 | 186.00 | 187.00 | 187.00 | 1,225,600 |
| 2022-09-07 | 191.00 | 191.00 | 185.00 | 189.00 | 189.00 | 2,351,800 |
| 2022-09-06 | 191.00 | 192.00 | 188.00 | 191.00 | 191.00 | 1,181,700 |
| 2022-09-05 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 1,177,800 |
| 2022-09-02 | 195.00 | 196.00 | 192.00 | 193.00 | 193.00 | 846,800 |
| 2022-09-01 | 194.00 | 197.00 | 193.00 | 195.00 | 195.00 | 82,600 |
| 2022-08-31 | 196.00 | 198.00 | 192.00 | 194.00 | 194.00 | 548,900 |
| 2022-08-30 | 195.00 | 199.00 | 194.00 | 197.00 | 197.00 | 856,300 |
| 2022-08-29 | 193.00 | 197.00 | 192.00 | 194.00 | 194.00 | 312,000 |
| 2022-08-26 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | 1,094,400 |
| 2022-08-25 | 198.00 | 200.00 | 192.00 | 193.00 | 193.00 | 658,100 |
| 2022-08-24 | 199.00 | 200.00 | 195.00 | 197.00 | 197.00 | 251,800 |
| 2022-08-23 | 193.00 | 202.00 | 193.00 | 197.00 | 197.00 | 627,100 |
| 2022-08-22 | 195.00 | 196.00 | 192.00 | 193.00 | 193.00 | 532,900 |
| 2022-08-19 | 199.00 | 204.00 | 195.00 | 195.00 | 195.00 | 627,500 |
| 2022-08-18 | 204.00 | 208.00 | 193.00 | 199.00 | 199.00 | 1,512,400 |
| 2022-08-16 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 440,900 |
| 2022-08-15 | 202.00 | 208.00 | 199.00 | 202.00 | 202.00 | 2,797,500 |
| 2022-08-12 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 964,400 |
| 2022-08-11 | 197.00 | 199.00 | 195.00 | 198.00 | 198.00 | 475,200 |
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.