First Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 150.00 | 154.00 | 136.00 | 143.00 | 143.00 | 81,491,200 |
| 2025-11-05 | 155.00 | 161.00 | 132.00 | 142.00 | 142.00 | 207,803,400 |
| 2025-11-04 | 182.00 | 186.00 | 154.00 | 154.00 | 154.00 | 159,261,400 |
| 2025-11-03 | 191.00 | 193.00 | 180.00 | 181.00 | 181.00 | 26,713,900 |
| 2025-10-31 | 208.00 | 214.00 | 190.00 | 193.00 | 193.00 | 74,197,700 |
| 2025-10-30 | 199.00 | 216.00 | 194.00 | 208.00 | 208.00 | 64,415,100 |
| 2025-10-29 | 204.00 | 204.00 | 193.00 | 198.00 | 198.00 | 24,898,000 |
| 2025-10-28 | 224.00 | 224.00 | 198.00 | 206.00 | 206.00 | 62,545,100 |
| 2025-10-27 | 204.00 | 224.00 | 174.00 | 210.00 | 210.00 | 121,618,700 |
| 2025-10-24 | 222.00 | 222.00 | 200.00 | 204.00 | 204.00 | 32,802,700 |
| 2025-10-23 | 228.00 | 236.00 | 214.00 | 218.00 | 218.00 | 32,218,700 |
| 2025-10-22 | 242.00 | 274.00 | 218.00 | 224.00 | 224.00 | 125,330,300 |
| 2025-10-21 | 216.00 | 258.00 | 216.00 | 242.00 | 242.00 | 35,727,300 |
| 2025-10-20 | 212.00 | 236.00 | 200.00 | 236.00 | 236.00 | 45,376,800 |
| 2025-10-17 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 29,174,100 |
| 2025-10-16 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 47,629,900 |
| 2025-10-15 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | 70,808,200 |
| 2025-10-14 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 60,811,200 |
| 2025-10-13 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 14,966,800 |
| 2025-10-10 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-10-09 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-10-08 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-10-07 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-10-06 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-10-03 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-10-02 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-10-01 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-09-30 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-09-29 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-09-26 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-09-25 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-09-24 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-09-23 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-09-22 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-09-19 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-09-18 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-09-17 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-09-16 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-09-15 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-09-12 | 246.00 | 304.00 | 246.00 | 304.00 | 304.00 | 470,771,000 |
| 2025-09-11 | 240.00 | 266.00 | 234.00 | 244.00 | 244.00 | 169,098,200 |
| 2025-09-10 | 244.00 | 246.00 | 226.00 | 242.00 | 242.00 | 117,035,900 |
| 2025-09-09 | 206.00 | 232.00 | 197.00 | 230.00 | 230.00 | 118,028,200 |
| 2025-09-08 | 220.00 | 236.00 | 208.00 | 210.00 | 210.00 | 101,486,800 |
| 2025-09-05 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-09-04 | 244.00 | 250.00 | 220.00 | 220.00 | 220.00 | 87,975,600 |
| 2025-09-03 | 248.00 | 274.00 | 240.00 | 242.00 | 242.00 | 407,594,200 |
| 2025-09-02 | 197.00 | 250.00 | 197.00 | 240.00 | 240.00 | 374,037,000 |
| 2025-09-01 | 181.00 | 210.00 | 173.00 | 195.00 | 195.00 | 109,873,400 |
| 2025-08-29 | 222.00 | 222.00 | 194.00 | 202.00 | 202.00 | 118,255,300 |
| 2025-08-28 | 240.00 | 246.00 | 214.00 | 226.00 | 226.00 | 185,478,100 |
| 2025-08-27 | 242.00 | 256.00 | 220.00 | 232.00 | 232.00 | 112,556,100 |
| 2025-08-26 | 230.00 | 264.00 | 226.00 | 238.00 | 238.00 | 369,649,900 |
| 2025-08-25 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2025-08-22 | 228.00 | 232.00 | 202.00 | 222.00 | 222.00 | 265,754,300 |
| 2025-08-21 | 193.00 | 234.00 | 193.00 | 216.00 | 216.00 | 397,721,800 |
| 2025-08-20 | 178.00 | 236.00 | 178.00 | 187.00 | 187.00 | 750,890,300 |
| 2025-08-19 | 149.00 | 178.00 | 120.00 | 178.00 | 178.00 | 1,166,482,800 |
| 2025-08-18 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-08-15 | 98.000 | 132.00 | 98.000 | 132.00 | 132.00 | 548,872,500 |
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.