First Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | 414,000 |
| 2022-08-09 | 197.00 | 199.00 | 196.00 | 198.00 | 198.00 | 617,900 |
| 2022-08-08 | 198.00 | 200.00 | 197.00 | 197.00 | 197.00 | 1,157,700 |
| 2022-08-05 | 210.00 | 210.00 | 198.00 | 198.00 | 198.00 | 2,593,700 |
| 2022-08-04 | 206.00 | 214.00 | 202.00 | 206.00 | 206.00 | 1,510,500 |
| 2022-08-03 | 212.00 | 212.00 | 200.00 | 206.00 | 206.00 | 1,496,400 |
| 2022-08-02 | 224.00 | 224.00 | 210.00 | 212.00 | 212.00 | 2,433,000 |
| 2022-08-01 | 232.00 | 232.00 | 222.00 | 224.00 | 224.00 | 1,097,700 |
| 2022-07-29 | 222.00 | 234.00 | 222.00 | 232.00 | 232.00 | 1,312,100 |
| 2022-07-28 | 224.00 | 228.00 | 222.00 | 222.00 | 222.00 | 819,300 |
| 2022-07-27 | 214.00 | 230.00 | 214.00 | 222.00 | 222.00 | 3,554,600 |
| 2022-07-26 | 214.00 | 218.00 | 208.00 | 212.00 | 212.00 | 356,000 |
| 2022-07-25 | 218.00 | 222.00 | 214.00 | 214.00 | 214.00 | 838,200 |
| 2022-07-22 | 212.00 | 218.00 | 210.00 | 218.00 | 218.00 | 1,333,900 |
| 2022-07-21 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1,205,700 |
| 2022-07-20 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 720,900 |
| 2022-07-19 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 309,400 |
| 2022-07-18 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 253,100 |
| 2022-07-15 | 212.00 | 218.00 | 206.00 | 210.00 | 210.00 | 679,200 |
| 2022-07-14 | 216.00 | 218.00 | 210.00 | 212.00 | 212.00 | 396,800 |
| 2022-07-13 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 505,400 |
| 2022-07-12 | 210.00 | 220.00 | 208.00 | 218.00 | 218.00 | 2,417,600 |
| 2022-07-11 | 210.00 | 216.00 | 206.00 | 208.00 | 208.00 | 696,400 |
| 2022-07-08 | 198.00 | 216.00 | 198.00 | 206.00 | 206.00 | 2,193,100 |
| 2022-07-07 | 196.00 | 212.00 | 194.00 | 198.00 | 198.00 | 2,848,200 |
| 2022-07-06 | 197.00 | 200.00 | 192.00 | 196.00 | 196.00 | 415,700 |
| 2022-07-05 | 191.00 | 200.00 | 185.00 | 197.00 | 197.00 | 837,000 |
| 2022-07-04 | 204.00 | 204.00 | 190.00 | 192.00 | 192.00 | 3,686,200 |
| 2022-07-01 | 222.00 | 222.00 | 204.00 | 204.00 | 204.00 | 2,987,100 |
| 2022-06-30 | 234.00 | 238.00 | 214.00 | 218.00 | 218.00 | 4,314,100 |
| 2022-06-29 | 248.00 | 248.00 | 230.00 | 230.00 | 230.00 | 2,425,600 |
| 2022-06-28 | 236.00 | 248.00 | 234.00 | 244.00 | 244.00 | 1,949,600 |
| 2022-06-27 | 254.00 | 258.00 | 238.00 | 238.00 | 238.00 | 5,604,100 |
| 2022-06-24 | 262.00 | 262.00 | 254.00 | 254.00 | 254.00 | 12,160,600 |
| 2022-06-23 | 296.00 | 342.00 | 272.00 | 272.00 | 272.00 | 96,105,400 |
| 2022-06-22 | 274.00 | 292.00 | 266.00 | 292.00 | 292.00 | 5,480,300 |
| 2022-06-21 | 286.00 | 296.00 | 270.00 | 274.00 | 274.00 | 6,845,000 |
| 2022-06-20 | 242.00 | 284.00 | 242.00 | 282.00 | 282.00 | 23,641,000 |
| 2022-06-17 | 242.00 | 246.00 | 226.00 | 242.00 | 242.00 | 1,015,800 |
| 2022-06-16 | 240.00 | 252.00 | 236.00 | 242.00 | 242.00 | 1,620,900 |
| 2022-06-15 | 244.00 | 246.00 | 226.00 | 240.00 | 240.00 | 1,457,000 |
| 2022-06-14 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | 850,200 |
| 2022-06-13 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 1,428,000 |
| 2022-06-10 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | 1,035,800 |
| 2022-06-09 | 246.00 | 254.00 | 236.00 | 244.00 | 244.00 | 2,465,300 |
| 2022-06-08 | 240.00 | 258.00 | 240.00 | 242.00 | 242.00 | 4,841,300 |
| 2022-06-07 | 248.00 | 250.00 | 234.00 | 236.00 | 236.00 | 3,995,000 |
| 2022-06-06 | 270.00 | 274.00 | 250.00 | 250.00 | 250.00 | 6,246,200 |
| 2022-06-03 | 242.00 | 268.00 | 236.00 | 268.00 | 268.00 | 16,660,100 |
| 2022-06-02 | 226.00 | 238.00 | 226.00 | 236.00 | 236.00 | 3,017,800 |
| 2022-05-31 | 228.00 | 232.00 | 224.00 | 226.00 | 226.00 | 1,421,100 |
| 2022-05-30 | 228.00 | 232.00 | 222.00 | 226.00 | 226.00 | 1,868,200 |
| 2022-05-27 | 218.00 | 230.00 | 218.00 | 224.00 | 224.00 | 1,421,400 |
| 2022-05-25 | 222.00 | 226.00 | 218.00 | 218.00 | 218.00 | 1,089,100 |
| 2022-05-24 | 232.00 | 246.00 | 220.00 | 222.00 | 222.00 | 9,418,200 |
| 2022-05-23 | 197.00 | 238.00 | 195.00 | 232.00 | 232.00 | 15,836,100 |
| 2022-05-20 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | 826,600 |
| 2022-05-19 | 198.00 | 200.00 | 196.00 | 199.00 | 199.00 | 1,049,800 |
| 2022-05-18 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 2,632,100 |
| 2022-05-17 | 197.00 | 200.00 | 196.00 | 198.00 | 198.00 | 986,700 |
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.