First Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 149.00 | 149.00 | 129.00 | 141.00 | 141.00 | 29,259,300 |
| 2026-01-28 | 172.00 | 172.00 | 148.00 | 151.00 | 151.00 | 32,578,500 |
| 2026-01-27 | 176.00 | 177.00 | 173.00 | 174.00 | 174.00 | 4,961,100 |
| 2026-01-26 | 180.00 | 180.00 | 173.00 | 174.00 | 174.00 | 16,093,800 |
| 2026-01-23 | 189.00 | 191.00 | 176.00 | 177.00 | 177.00 | 30,225,600 |
| 2026-01-22 | 176.00 | 190.00 | 175.00 | 187.00 | 187.00 | 24,567,700 |
| 2026-01-21 | 186.00 | 186.00 | 176.00 | 176.00 | 176.00 | 15,978,200 |
| 2026-01-20 | 189.00 | 189.00 | 184.00 | 184.00 | 184.00 | 9,948,000 |
| 2026-01-19 | 186.00 | 189.00 | 180.00 | 189.00 | 189.00 | 11,608,800 |
| 2026-01-16 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2026-01-15 | 189.00 | 191.00 | 185.00 | 186.00 | 186.00 | 9,865,400 |
| 2026-01-14 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 16,647,900 |
| 2026-01-13 | 187.00 | 202.00 | 185.00 | 186.00 | 186.00 | 43,989,100 |
| 2026-01-12 | 185.00 | 191.00 | 180.00 | 186.00 | 186.00 | 20,302,100 |
| 2026-01-09 | 190.00 | 191.00 | 184.00 | 185.00 | 185.00 | 13,878,300 |
| 2026-01-08 | 187.00 | 197.00 | 184.00 | 190.00 | 190.00 | 16,267,900 |
| 2026-01-07 | 196.00 | 197.00 | 188.00 | 190.00 | 190.00 | 14,605,300 |
| 2026-01-06 | 197.00 | 199.00 | 190.00 | 195.00 | 195.00 | 18,121,600 |
| 2026-01-05 | 192.00 | 198.00 | 185.00 | 196.00 | 196.00 | 26,771,000 |
| 2026-01-02 | 179.00 | 196.00 | 179.00 | 192.00 | 192.00 | 41,041,500 |
| 2026-01-01 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2025-12-31 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2025-12-30 | 178.00 | 189.00 | 174.00 | 178.00 | 178.00 | 31,901,300 |
| 2025-12-29 | 168.00 | 177.00 | 168.00 | 176.00 | 176.00 | 11,447,200 |
| 2025-12-26 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-25 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-24 | 182.00 | 184.00 | 171.00 | 171.00 | 171.00 | 20,372,200 |
| 2025-12-23 | 167.00 | 202.00 | 167.00 | 181.00 | 181.00 | 166,738,600 |
| 2025-12-22 | 174.00 | 177.00 | 167.00 | 167.00 | 167.00 | 11,253,000 |
| 2025-12-19 | 181.00 | 182.00 | 170.00 | 174.00 | 174.00 | 15,142,800 |
| 2025-12-18 | 189.00 | 189.00 | 175.00 | 178.00 | 178.00 | 28,034,900 |
| 2025-12-17 | 186.00 | 194.00 | 186.00 | 189.00 | 189.00 | 20,717,000 |
| 2025-12-16 | 188.00 | 192.00 | 185.00 | 185.00 | 185.00 | 14,716,200 |
| 2025-12-15 | 199.00 | 199.00 | 185.00 | 188.00 | 188.00 | 26,738,800 |
| 2025-12-12 | 204.00 | 206.00 | 196.00 | 198.00 | 198.00 | 15,665,200 |
| 2025-12-11 | 199.00 | 214.00 | 181.00 | 204.00 | 204.00 | 44,296,500 |
| 2025-12-10 | 210.00 | 216.00 | 196.00 | 199.00 | 199.00 | 58,392,700 |
| 2025-12-09 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | 34,466,100 |
| 2025-12-08 | 226.00 | 228.00 | 218.00 | 218.00 | 218.00 | 40,508,400 |
| 2025-12-05 | 234.00 | 246.00 | 226.00 | 228.00 | 228.00 | 118,914,900 |
| 2025-12-04 | 224.00 | 236.00 | 222.00 | 230.00 | 230.00 | 78,675,900 |
| 2025-12-03 | 218.00 | 228.00 | 214.00 | 222.00 | 222.00 | 39,892,900 |
| 2025-12-02 | 214.00 | 230.00 | 214.00 | 218.00 | 218.00 | 78,493,800 |
| 2025-12-01 | 220.00 | 220.00 | 210.00 | 212.00 | 212.00 | 18,438,100 |
| 2025-11-28 | 220.00 | 224.00 | 212.00 | 216.00 | 216.00 | 27,187,300 |
| 2025-11-27 | 226.00 | 228.00 | 218.00 | 220.00 | 220.00 | 39,890,000 |
| 2025-11-26 | 212.00 | 240.00 | 202.00 | 226.00 | 226.00 | 141,634,800 |
| 2025-11-25 | 218.00 | 220.00 | 210.00 | 212.00 | 212.00 | 29,558,500 |
| 2025-11-24 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | 28,178,200 |
| 2025-11-21 | 216.00 | 244.00 | 212.00 | 218.00 | 218.00 | 167,499,000 |
| 2025-11-20 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 19,544,600 |
| 2025-11-19 | 210.00 | 234.00 | 208.00 | 220.00 | 220.00 | 57,856,800 |
| 2025-11-18 | 236.00 | 238.00 | 210.00 | 210.00 | 210.00 | 56,054,700 |
| 2025-11-17 | 240.00 | 256.00 | 222.00 | 234.00 | 234.00 | 82,922,500 |
| 2025-11-14 | 248.00 | 276.00 | 234.00 | 234.00 | 234.00 | 322,340,100 |
| 2025-11-13 | 200.00 | 264.00 | 188.00 | 246.00 | 246.00 | 920,330,200 |
| 2025-11-12 | 160.00 | 200.00 | 159.00 | 200.00 | 200.00 | 380,935,000 |
| 2025-11-11 | 172.00 | 174.00 | 157.00 | 159.00 | 159.00 | 92,539,700 |
| 2025-11-10 | 145.00 | 172.00 | 141.00 | 171.00 | 171.00 | 176,538,300 |
| 2025-11-07 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | 17,463,200 |
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.