First Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 426.00 | 450.00 | 420.00 | 434.00 | 434.00 | 74,743,900 |
| 2022-02-04 | 428.00 | 430.00 | 416.00 | 426.00 | 426.00 | 6,125,700 |
| 2022-02-03 | 420.00 | 436.00 | 402.00 | 426.00 | 426.00 | 8,753,800 |
| 2022-02-02 | 450.00 | 450.00 | 426.00 | 426.00 | 426.00 | 15,021,800 |
| 2022-01-31 | 480.00 | 480.00 | 456.00 | 456.00 | 456.00 | 8,469,500 |
| 2022-01-28 | 610.00 | 655.00 | 490.00 | 490.00 | 490.00 | 67,637,500 |
| 2022-01-27 | 530.00 | 550.00 | 505.00 | 525.00 | 525.00 | 1,128,900 |
| 2022-01-26 | 510.00 | 545.00 | 498.00 | 525.00 | 525.00 | 1,309,400 |
| 2022-01-25 | 490.00 | 510.00 | 480.00 | 510.00 | 510.00 | 2,097,800 |
| 2022-01-24 | 484.00 | 492.00 | 456.00 | 478.00 | 478.00 | 938,000 |
| 2022-01-21 | 492.00 | 498.00 | 474.00 | 484.00 | 484.00 | 633,500 |
| 2022-01-20 | 478.00 | 510.00 | 478.00 | 492.00 | 492.00 | 1,019,400 |
| 2022-01-19 | 484.00 | 494.00 | 454.00 | 478.00 | 478.00 | 1,010,300 |
| 2022-01-18 | 500.00 | 515.00 | 478.00 | 482.00 | 482.00 | 588,500 |
| 2022-01-17 | 520.00 | 530.00 | 484.00 | 500.00 | 500.00 | 943,700 |
| 2022-01-14 | 520.00 | 535.00 | 500.00 | 515.00 | 515.00 | 635,100 |
| 2022-01-13 | 525.00 | 540.00 | 490.00 | 520.00 | 520.00 | 1,703,600 |
| 2022-01-12 | 550.00 | 565.00 | 525.00 | 525.00 | 525.00 | 2,946,900 |
| 2022-01-11 | 565.00 | 580.00 | 540.00 | 560.00 | 560.00 | 1,465,500 |
| 2022-01-10 | 590.00 | 595.00 | 560.00 | 575.00 | 575.00 | 695,700 |
| 2022-01-07 | 565.00 | 595.00 | 550.00 | 585.00 | 585.00 | 2,437,100 |
| 2022-01-06 | 560.00 | 570.00 | 540.00 | 560.00 | 560.00 | 850,000 |
| 2022-01-05 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | 535,800 |
| 2022-01-04 | 570.00 | 590.00 | 550.00 | 575.00 | 575.00 | 1,402,600 |
| 2022-01-03 | 570.00 | 595.00 | 570.00 | 570.00 | 570.00 | 2,272,000 |
| 2021-12-30 | 560.00 | 635.00 | 530.00 | 570.00 | 570.00 | 5,920,300 |
| 2021-12-29 | 610.00 | 610.00 | 560.00 | 560.00 | 560.00 | 4,944,400 |
| 2021-12-28 | 640.00 | 655.00 | 600.00 | 600.00 | 600.00 | 7,416,200 |
| 2021-12-27 | 710.00 | 720.00 | 630.00 | 640.00 | 640.00 | 19,518,900 |
| 2021-12-24 | 670.00 | 835.00 | 665.00 | 675.00 | 675.00 | 128,005,700 |
| 2021-12-23 | 640.00 | 685.00 | 635.00 | 670.00 | 670.00 | 24,744,400 |
| 2021-12-22 | 660.00 | 665.00 | 625.00 | 640.00 | 640.00 | 3,717,400 |
| 2021-12-21 | 680.00 | 695.00 | 645.00 | 645.00 | 645.00 | 5,065,900 |
| 2021-12-20 | 700.00 | 710.00 | 665.00 | 680.00 | 680.00 | 4,476,600 |
| 2021-12-17 | 680.00 | 710.00 | 670.00 | 700.00 | 700.00 | 8,771,000 |
| 2021-12-16 | 685.00 | 700.00 | 670.00 | 680.00 | 680.00 | 579,700 |
| 2021-12-15 | 710.00 | 730.00 | 680.00 | 685.00 | 685.00 | 3,629,900 |
| 2021-12-14 | 710.00 | 710.00 | 665.00 | 710.00 | 710.00 | 12,190,200 |
| 2021-12-13 | 760.00 | 770.00 | 710.00 | 710.00 | 710.00 | 14,277,700 |
| 2021-12-10 | 765.00 | 775.00 | 740.00 | 760.00 | 760.00 | 4,816,800 |
| 2021-12-09 | 765.00 | 805.00 | 750.00 | 765.00 | 765.00 | 12,348,200 |
| 2021-12-08 | 765.00 | 845.00 | 765.00 | 765.00 | 765.00 | 17,674,800 |
| 2021-12-07 | 880.00 | 890.00 | 820.00 | 820.00 | 820.00 | 11,267,000 |
| 2021-12-06 | 945.00 | 960.00 | 880.00 | 880.00 | 880.00 | 26,487,200 |
| 2021-12-03 | 1,000.00 | 1,000.00 | 945.00 | 945.00 | 945.00 | 98,890,200 |
| 2021-12-02 | 1,090.00 | 1,090.00 | 1,015.00 | 1,015.00 | 1,015.00 | 3,262,000 |
| 2021-12-01 | 1,150.00 | 1,150.00 | 1,090.00 | 1,090.00 | 1,090.00 | 881,300 |
| 2021-11-30 | 1,250.00 | 1,300.00 | 1,170.00 | 1,170.00 | 1,170.00 | 13,403,900 |
| 2021-11-29 | 1,385.00 | 1,675.00 | 1,250.00 | 1,255.00 | 1,255.00 | 28,074,500 |
| 2021-11-26 | 1,120.00 | 1,340.00 | 1,120.00 | 1,340.00 | 1,340.00 | 5,807,500 |
| 2021-11-25 | 860.00 | 1,075.00 | 860.00 | 1,075.00 | 1,075.00 | 4,483,700 |
| 2021-11-24 | 765.00 | 900.00 | 765.00 | 860.00 | 860.00 | 463,400 |
| 2021-11-23 | 730.00 | 795.00 | 730.00 | 765.00 | 765.00 | 23,500 |
| 2021-11-22 | 785.00 | 785.00 | 725.00 | 765.00 | 765.00 | 63,600 |
| 2021-11-19 | 735.00 | 765.00 | 700.00 | 765.00 | 765.00 | 171,300 |
| 2021-11-18 | 705.00 | 735.00 | 705.00 | 735.00 | 735.00 | 24,600 |
| 2021-11-17 | 695.00 | 720.00 | 695.00 | 705.00 | 705.00 | 19,200 |
| 2021-11-16 | 695.00 | 710.00 | 695.00 | 695.00 | 695.00 | 3,700 |
| 2021-11-15 | 715.00 | 735.00 | 705.00 | 705.00 | 705.00 | 18,400 |
| 2021-11-12 | 700.00 | 720.00 | 700.00 | 705.00 | 705.00 | 13,700 |
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.