First Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 194.00 | 202.00 | 191.00 | 196.00 | 196.00 | 1,162,800 |
| 2022-05-12 | 202.00 | 204.00 | 190.00 | 191.00 | 191.00 | 986,300 |
| 2022-05-11 | 195.00 | 208.00 | 195.00 | 200.00 | 200.00 | 933,800 |
| 2022-05-10 | 204.00 | 204.00 | 190.00 | 195.00 | 195.00 | 3,143,300 |
| 2022-05-09 | 222.00 | 222.00 | 204.00 | 204.00 | 204.00 | 3,182,400 |
| 2022-04-28 | 222.00 | 230.00 | 212.00 | 218.00 | 218.00 | 1,889,200 |
| 2022-04-27 | 230.00 | 234.00 | 220.00 | 222.00 | 222.00 | 1,668,200 |
| 2022-04-26 | 238.00 | 240.00 | 230.00 | 230.00 | 230.00 | 1,367,000 |
| 2022-04-25 | 244.00 | 244.00 | 236.00 | 236.00 | 236.00 | 1,349,000 |
| 2022-04-22 | 248.00 | 266.00 | 242.00 | 244.00 | 244.00 | 2,145,500 |
| 2022-04-21 | 236.00 | 274.00 | 236.00 | 248.00 | 248.00 | 6,609,500 |
| 2022-04-20 | 250.00 | 250.00 | 232.00 | 236.00 | 236.00 | 4,917,600 |
| 2022-04-19 | 252.00 | 258.00 | 248.00 | 248.00 | 248.00 | 1,255,300 |
| 2022-04-18 | 250.00 | 258.00 | 246.00 | 252.00 | 252.00 | 1,580,600 |
| 2022-04-14 | 256.00 | 264.00 | 250.00 | 250.00 | 250.00 | 2,314,800 |
| 2022-04-13 | 266.00 | 266.00 | 250.00 | 256.00 | 256.00 | 2,219,300 |
| 2022-04-12 | 270.00 | 270.00 | 260.00 | 262.00 | 262.00 | 852,100 |
| 2022-04-11 | 274.00 | 276.00 | 262.00 | 268.00 | 268.00 | 2,273,600 |
| 2022-04-08 | 266.00 | 280.00 | 260.00 | 272.00 | 272.00 | 5,379,700 |
| 2022-04-07 | 262.00 | 272.00 | 254.00 | 264.00 | 264.00 | 3,860,400 |
| 2022-04-06 | 272.00 | 276.00 | 258.00 | 262.00 | 262.00 | 21,406,600 |
| 2022-04-05 | 292.00 | 292.00 | 272.00 | 272.00 | 272.00 | 35,281,800 |
| 2022-04-04 | 312.00 | 320.00 | 292.00 | 292.00 | 292.00 | 92,801,700 |
| 2022-04-01 | 330.00 | 330.00 | 312.00 | 312.00 | 312.00 | 9,623,400 |
| 2022-03-31 | 348.00 | 350.00 | 324.00 | 332.00 | 332.00 | 12,913,300 |
| 2022-03-30 | 348.00 | 350.00 | 344.00 | 348.00 | 348.00 | 2,620,400 |
| 2022-03-29 | 350.00 | 354.00 | 344.00 | 346.00 | 346.00 | 19,080,600 |
| 2022-03-28 | 350.00 | 356.00 | 348.00 | 348.00 | 348.00 | 19,066,800 |
| 2022-03-25 | 348.00 | 354.00 | 344.00 | 350.00 | 350.00 | 2,128,800 |
| 2022-03-24 | 350.00 | 354.00 | 346.00 | 348.00 | 348.00 | 2,666,900 |
| 2022-03-23 | 342.00 | 360.00 | 336.00 | 344.00 | 344.00 | 4,236,100 |
| 2022-03-22 | 352.00 | 356.00 | 340.00 | 340.00 | 340.00 | 15,751,000 |
| 2022-03-21 | 348.00 | 364.00 | 348.00 | 348.00 | 348.00 | 5,985,700 |
| 2022-03-18 | 350.00 | 358.00 | 342.00 | 348.00 | 348.00 | 3,359,700 |
| 2022-03-17 | 364.00 | 374.00 | 344.00 | 346.00 | 346.00 | 9,610,400 |
| 2022-03-16 | 328.00 | 362.00 | 324.00 | 362.00 | 362.00 | 8,541,400 |
| 2022-03-15 | 348.00 | 350.00 | 328.00 | 328.00 | 328.00 | 3,749,700 |
| 2022-03-14 | 346.00 | 354.00 | 344.00 | 346.00 | 346.00 | 5,707,200 |
| 2022-03-11 | 350.00 | 352.00 | 344.00 | 346.00 | 346.00 | 1,296,500 |
| 2022-03-10 | 348.00 | 360.00 | 338.00 | 350.00 | 350.00 | 20,186,900 |
| 2022-03-09 | 350.00 | 352.00 | 342.00 | 346.00 | 346.00 | 1,592,600 |
| 2022-03-08 | 356.00 | 364.00 | 342.00 | 344.00 | 344.00 | 4,662,900 |
| 2022-03-07 | 352.00 | 368.00 | 340.00 | 356.00 | 356.00 | 10,871,500 |
| 2022-03-04 | 364.00 | 370.00 | 352.00 | 352.00 | 352.00 | 24,753,500 |
| 2022-03-02 | 372.00 | 382.00 | 364.00 | 364.00 | 364.00 | 3,630,300 |
| 2022-03-01 | 374.00 | 382.00 | 370.00 | 372.00 | 372.00 | 2,071,900 |
| 2022-02-25 | 370.00 | 384.00 | 368.00 | 374.00 | 374.00 | 1,761,500 |
| 2022-02-24 | 392.00 | 392.00 | 366.00 | 370.00 | 370.00 | 10,429,800 |
| 2022-02-23 | 396.00 | 400.00 | 388.00 | 392.00 | 392.00 | 2,718,800 |
| 2022-02-22 | 406.00 | 414.00 | 394.00 | 394.00 | 394.00 | 17,226,800 |
| 2022-02-21 | 388.00 | 412.00 | 384.00 | 406.00 | 406.00 | 21,870,000 |
| 2022-02-18 | 400.00 | 400.00 | 384.00 | 388.00 | 388.00 | 14,448,600 |
| 2022-02-17 | 396.00 | 410.00 | 378.00 | 400.00 | 400.00 | 24,851,900 |
| 2022-02-16 | 420.00 | 424.00 | 392.00 | 396.00 | 396.00 | 47,160,100 |
| 2022-02-15 | 430.00 | 438.00 | 420.00 | 420.00 | 420.00 | 70,827,200 |
| 2022-02-14 | 440.00 | 444.00 | 420.00 | 430.00 | 430.00 | 88,394,400 |
| 2022-02-11 | 450.00 | 462.00 | 438.00 | 440.00 | 440.00 | 22,256,300 |
| 2022-02-10 | 432.00 | 474.00 | 428.00 | 450.00 | 450.00 | 25,291,800 |
| 2022-02-09 | 428.00 | 438.00 | 426.00 | 430.00 | 430.00 | 10,691,900 |
| 2022-02-08 | 434.00 | 438.00 | 424.00 | 426.00 | 426.00 | 74,808,700 |
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.