First Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 120.00 | 122.00 | 115.00 | 118.00 | 118.00 | 10,428,600 |
| 2026-05-04 | 121.00 | 124.00 | 117.00 | 118.00 | 118.00 | 10,915,000 |
| 2026-05-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-04-30 | 123.00 | 125.00 | 117.00 | 120.00 | 120.00 | 11,145,500 |
| 2026-04-29 | 121.00 | 126.00 | 119.00 | 122.00 | 122.00 | 10,745,100 |
| 2026-04-28 | 119.00 | 122.00 | 115.00 | 120.00 | 120.00 | 7,986,600 |
| 2026-04-27 | 117.00 | 129.00 | 114.00 | 117.00 | 117.00 | 11,198,000 |
| 2026-04-24 | 128.00 | 128.00 | 116.00 | 118.00 | 118.00 | 16,627,000 |
| 2026-04-23 | 131.00 | 133.00 | 126.00 | 128.00 | 128.00 | 6,771,300 |
| 2026-04-22 | 127.00 | 138.00 | 123.00 | 131.00 | 131.00 | 17,364,800 |
| 2026-04-21 | 128.00 | 128.00 | 115.00 | 125.00 | 125.00 | 9,925,200 |
| 2026-04-20 | 136.00 | 137.00 | 126.00 | 128.00 | 128.00 | 11,477,200 |
| 2026-04-17 | 131.00 | 155.00 | 131.00 | 133.00 | 133.00 | 69,618,100 |
| 2026-04-16 | 130.00 | 135.00 | 129.00 | 131.00 | 131.00 | 8,990,400 |
| 2026-04-15 | 120.00 | 138.00 | 120.00 | 130.00 | 130.00 | 21,989,300 |
| 2026-04-14 | 117.00 | 122.00 | 117.00 | 119.00 | 119.00 | 4,876,000 |
| 2026-04-13 | 115.00 | 120.00 | 111.00 | 117.00 | 117.00 | 8,767,700 |
| 2026-04-10 | 108.00 | 124.00 | 108.00 | 114.00 | 114.00 | 23,545,400 |
| 2026-04-09 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 2,932,100 |
| 2026-04-08 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | 7,683,200 |
| 2026-04-07 | 106.00 | 112.00 | 106.00 | 107.00 | 107.00 | 5,497,200 |
| 2026-04-06 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 10,530,300 |
| 2026-04-02 | 108.00 | 114.00 | 106.00 | 107.00 | 107.00 | 10,433,800 |
| 2026-04-01 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 7,660,800 |
| 2026-03-31 | 111.00 | 112.00 | 105.00 | 105.00 | 105.00 | 8,528,700 |
| 2026-03-30 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | 9,756,100 |
| 2026-03-27 | 106.00 | 113.00 | 104.00 | 107.00 | 107.00 | 5,919,100 |
| 2026-03-26 | 109.00 | 111.00 | 106.00 | 106.00 | 106.00 | 3,669,500 |
| 2026-03-25 | 106.00 | 112.00 | 104.00 | 109.00 | 109.00 | 4,835,600 |
| 2026-03-17 | 108.00 | 110.00 | 104.00 | 106.00 | 106.00 | 5,411,100 |
| 2026-03-16 | 114.00 | 119.00 | 103.00 | 108.00 | 108.00 | 12,937,900 |
| 2026-03-13 | 111.00 | 139.00 | 104.00 | 113.00 | 113.00 | 142,291,000 |
| 2026-03-12 | 108.00 | 116.00 | 105.00 | 108.00 | 108.00 | 7,179,400 |
| 2026-03-11 | 100.00 | 120.00 | 100.00 | 105.00 | 105.00 | 10,552,500 |
| 2026-03-10 | 97.000 | 107.00 | 97.000 | 100.00 | 100.00 | 3,300,400 |
| 2026-03-09 | 96.000 | 100.00 | 90.000 | 96.000 | 96.000 | 6,858,100 |
| 2026-03-06 | 113.00 | 114.00 | 100.00 | 103.00 | 103.00 | 4,299,900 |
| 2026-03-05 | 111.00 | 118.00 | 111.00 | 112.00 | 112.00 | 3,082,200 |
| 2026-03-04 | 120.00 | 120.00 | 105.00 | 110.00 | 110.00 | 10,452,200 |
| 2026-03-03 | 118.00 | 125.00 | 117.00 | 120.00 | 120.00 | 5,905,000 |
| 2026-03-02 | 131.00 | 131.00 | 118.00 | 119.00 | 119.00 | 15,156,800 |
| 2026-02-27 | 133.00 | 135.00 | 130.00 | 133.00 | 133.00 | 4,159,100 |
| 2026-02-26 | 140.00 | 140.00 | 132.00 | 133.00 | 133.00 | 5,990,600 |
| 2026-02-25 | 139.00 | 142.00 | 137.00 | 137.00 | 137.00 | 4,700,300 |
| 2026-02-24 | 145.00 | 151.00 | 138.00 | 139.00 | 139.00 | 13,442,100 |
| 2026-02-23 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | 2,701,400 |
| 2026-02-20 | 147.00 | 148.00 | 142.00 | 144.00 | 144.00 | 2,934,900 |
| 2026-02-19 | 148.00 | 151.00 | 144.00 | 147.00 | 147.00 | 6,666,800 |
| 2026-02-18 | 145.00 | 149.00 | 142.00 | 147.00 | 147.00 | 5,360,400 |
| 2026-02-13 | 150.00 | 153.00 | 143.00 | 144.00 | 144.00 | 9,791,100 |
| 2026-02-12 | 150.00 | 151.00 | 144.00 | 149.00 | 149.00 | 8,491,300 |
| 2026-02-11 | 143.00 | 150.00 | 140.00 | 149.00 | 149.00 | 10,097,800 |
| 2026-02-10 | 136.00 | 145.00 | 136.00 | 142.00 | 142.00 | 6,208,200 |
| 2026-02-09 | 134.00 | 140.00 | 131.00 | 139.00 | 139.00 | 4,719,100 |
| 2026-02-06 | 142.00 | 142.00 | 134.00 | 134.00 | 134.00 | 5,426,600 |
| 2026-02-05 | 145.00 | 148.00 | 141.00 | 144.00 | 144.00 | 3,891,400 |
| 2026-02-04 | 151.00 | 151.00 | 137.00 | 145.00 | 145.00 | 7,835,700 |
| 2026-02-03 | 140.00 | 156.00 | 129.00 | 151.00 | 151.00 | 24,092,900 |
| 2026-02-02 | 144.00 | 145.00 | 126.00 | 130.00 | 130.00 | 10,207,800 |
| 2026-01-30 | 147.00 | 152.00 | 142.00 | 144.00 | 144.00 | 7,629,100 |
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.