First Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 119.00 | 132.00 | 118.00 | 124.00 | 124.00 | 43,455,600 |
| 2026-07-27 | 121.00 | 126.00 | 117.00 | 119.00 | 119.00 | 11,819,700 |
| 2026-07-24 | 133.00 | 133.00 | 120.00 | 123.00 | 123.00 | 17,056,900 |
| 2026-07-23 | 139.00 | 146.00 | 132.00 | 133.00 | 133.00 | 84,118,900 |
| 2026-07-22 | 139.00 | 141.00 | 134.00 | 138.00 | 138.00 | 46,780,700 |
| 2026-07-21 | 134.00 | 145.00 | 130.00 | 138.00 | 138.00 | 169,621,700 |
| 2026-07-20 | 143.00 | 163.00 | 124.00 | 129.00 | 129.00 | 389,419,300 |
| 2026-07-17 | 109.00 | 143.00 | 109.00 | 137.00 | 137.00 | 635,404,600 |
| 2026-07-16 | 86.000 | 114.00 | 85.000 | 108.00 | 108.00 | 489,224,000 |
| 2026-07-15 | 82.000 | 94.000 | 81.000 | 85.000 | 85.000 | 41,597,000 |
| 2026-07-14 | 83.000 | 85.000 | 80.000 | 83.000 | 83.000 | 9,285,500 |
| 2026-07-13 | 83.000 | 83.000 | 81.000 | 82.000 | 82.000 | 4,425,900 |
| 2026-07-10 | 82.000 | 85.000 | 80.000 | 81.000 | 81.000 | 6,269,400 |
| 2026-07-09 | 81.000 | 83.000 | 78.000 | 82.000 | 82.000 | 11,035,300 |
| 2026-07-08 | 84.000 | 84.000 | 81.000 | 82.000 | 82.000 | 9,570,100 |
| 2026-07-07 | 87.000 | 90.000 | 80.000 | 83.000 | 83.000 | 21,656,200 |
| 2026-07-06 | 84.000 | 97.000 | 82.000 | 87.000 | 87.000 | 31,553,300 |
| 2026-07-03 | 81.000 | 86.000 | 81.000 | 84.000 | 84.000 | 8,508,000 |
| 2026-07-02 | 79.000 | 82.000 | 78.000 | 80.000 | 80.000 | 4,500,800 |
| 2026-07-01 | 77.000 | 82.000 | 77.000 | 78.000 | 78.000 | 4,860,700 |
| 2026-06-30 | 85.000 | 86.000 | 76.000 | 78.000 | 78.000 | 9,093,300 |
| 2026-06-29 | 96.000 | 97.000 | 82.000 | 84.000 | 84.000 | 26,530,900 |
| 2026-06-26 | 93.000 | 105.00 | 90.000 | 94.000 | 94.000 | 23,534,200 |
| 2026-06-25 | 87.000 | 112.00 | 83.000 | 99.000 | 99.000 | 51,060,600 |
| 2026-06-24 | 92.000 | 94.000 | 84.000 | 84.000 | 84.000 | 3,710,300 |
| 2026-06-23 | 94.000 | 95.000 | 90.000 | 92.000 | 92.000 | 5,282,300 |
| 2026-06-22 | 92.000 | 103.00 | 91.000 | 94.000 | 94.000 | 13,618,200 |
| 2026-06-19 | 95.000 | 95.000 | 91.000 | 91.000 | 91.000 | 4,970,700 |
| 2026-06-18 | 96.000 | 97.000 | 92.000 | 93.000 | 93.000 | 4,673,200 |
| 2026-06-17 | 102.00 | 104.00 | 93.000 | 96.000 | 96.000 | 5,821,800 |
| 2026-06-16 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-06-15 | 98.000 | 107.00 | 98.000 | 102.00 | 102.00 | 16,144,900 |
| 2026-06-12 | 102.00 | 104.00 | 93.000 | 97.000 | 97.000 | 23,029,900 |
| 2026-06-11 | 95.000 | 117.00 | 95.000 | 102.00 | 102.00 | 122,990,800 |
| 2026-06-10 | 67.000 | 89.000 | 67.000 | 89.000 | 89.000 | 32,076,100 |
| 2026-06-09 | 58.000 | 68.000 | 56.000 | 66.000 | 66.000 | 7,665,000 |
| 2026-06-08 | 65.000 | 65.000 | 57.000 | 57.000 | 57.000 | 4,537,200 |
| 2026-06-05 | 74.000 | 77.000 | 65.000 | 67.000 | 67.000 | 2,017,400 |
| 2026-06-04 | 77.000 | 78.000 | 70.000 | 73.000 | 73.000 | 4,400,000 |
| 2026-06-03 | 89.000 | 91.000 | 75.000 | 79.000 | 79.000 | 3,767,200 |
| 2026-06-02 | 90.000 | 91.000 | 88.000 | 88.000 | 88.000 | 1,989,000 |
| 2026-06-01 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-05-29 | 89.000 | 91.000 | 87.000 | 90.000 | 90.000 | 1,761,600 |
| 2026-05-28 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2026-05-27 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2026-05-26 | 93.000 | 96.000 | 89.000 | 89.000 | 89.000 | 5,340,600 |
| 2026-05-25 | 90.000 | 94.000 | 87.000 | 91.000 | 91.000 | 2,841,000 |
| 2026-05-22 | 88.000 | 90.000 | 85.000 | 89.000 | 89.000 | 1,677,300 |
| 2026-05-21 | 98.000 | 100.00 | 85.000 | 88.000 | 88.000 | 6,478,700 |
| 2026-05-20 | 95.000 | 102.00 | 92.000 | 96.000 | 96.000 | 2,290,900 |
| 2026-05-19 | 104.00 | 105.00 | 94.000 | 96.000 | 96.000 | 5,666,300 |
| 2026-05-18 | 106.00 | 106.00 | 100.00 | 104.00 | 104.00 | 3,670,700 |
| 2026-05-15 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-05-14 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-05-13 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 2,288,200 |
| 2026-05-12 | 110.00 | 112.00 | 104.00 | 107.00 | 107.00 | 3,300,600 |
| 2026-05-11 | 112.00 | 118.00 | 105.00 | 110.00 | 110.00 | 7,002,000 |
| 2026-05-08 | 118.00 | 118.00 | 109.00 | 111.00 | 111.00 | 7,187,500 |
| 2026-05-07 | 118.00 | 121.00 | 115.00 | 117.00 | 117.00 | 7,480,000 |
| 2026-05-06 | 118.00 | 123.00 | 116.00 | 120.00 | 120.00 | 12,529,700 |
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.