First Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 88.000 | 89.000 | 74.000 | 74.000 | 74.000 | 20,688,500 |
| 2025-05-14 | 103.00 | 105.00 | 87.000 | 87.000 | 87.000 | 13,352,900 |
| 2025-05-09 | 110.00 | 111.00 | 101.00 | 102.00 | 102.00 | 4,007,600 |
| 2025-05-08 | 119.00 | 119.00 | 109.00 | 111.00 | 111.00 | 3,412,700 |
| 2025-05-07 | 130.00 | 130.00 | 117.00 | 119.00 | 119.00 | 2,428,100 |
| 2025-05-06 | 134.00 | 138.00 | 126.00 | 129.00 | 129.00 | 1,314,600 |
| 2025-05-05 | 140.00 | 150.00 | 125.00 | 130.00 | 130.00 | 4,492,800 |
| 2025-05-02 | 113.00 | 148.00 | 111.00 | 138.00 | 138.00 | 8,726,200 |
| 2025-04-30 | 111.00 | 117.00 | 109.00 | 114.00 | 114.00 | 902,600 |
| 2025-04-29 | 107.00 | 113.00 | 106.00 | 112.00 | 112.00 | 819,200 |
| 2025-04-28 | 108.00 | 118.00 | 105.00 | 108.00 | 108.00 | 2,142,300 |
| 2025-04-25 | 108.00 | 112.00 | 102.00 | 105.00 | 105.00 | 183,100 |
| 2025-04-24 | 109.00 | 112.00 | 107.00 | 108.00 | 108.00 | 757,100 |
| 2025-04-23 | 108.00 | 114.00 | 108.00 | 111.00 | 111.00 | 1,475,700 |
| 2025-04-22 | 108.00 | 108.00 | 101.00 | 108.00 | 108.00 | 641,300 |
| 2025-04-21 | 107.00 | 108.00 | 103.00 | 108.00 | 108.00 | 316,400 |
| 2025-04-17 | 103.00 | 116.00 | 96.000 | 104.00 | 104.00 | 2,449,300 |
| 2025-04-16 | 105.00 | 106.00 | 100.00 | 103.00 | 103.00 | 564,100 |
| 2025-04-15 | 105.00 | 108.00 | 93.000 | 105.00 | 105.00 | 1,065,400 |
| 2025-04-14 | 103.00 | 112.00 | 101.00 | 105.00 | 105.00 | 1,673,800 |
| 2025-04-11 | 108.00 | 108.00 | 93.000 | 103.00 | 103.00 | 978,800 |
| 2025-04-10 | 129.00 | 129.00 | 102.00 | 108.00 | 108.00 | 5,248,800 |
| 2025-04-09 | 97.000 | 120.00 | 92.000 | 120.00 | 120.00 | 7,598,800 |
| 2025-04-08 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 1,592,800 |
| 2025-03-27 | 90.000 | 90.000 | 89.000 | 89.000 | 89.000 | 20,100 |
| 2025-03-26 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 1,300 |
| 2025-03-25 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-03-24 | 92.000 | 92.000 | 90.000 | 90.000 | 90.000 | 715,500 |
| 2025-03-21 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 30,300 |
| 2025-03-20 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 700 |
| 2025-03-19 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 9,900 |
| 2025-03-18 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 46,000 |
| 2025-03-17 | 98.000 | 102.00 | 98.000 | 102.00 | 102.00 | 114,300 |
| 2025-03-14 | 95.000 | 98.000 | 95.000 | 98.000 | 98.000 | 50,200 |
| 2025-03-13 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 15,600 |
| 2025-03-12 | 92.000 | 96.000 | 92.000 | 96.000 | 96.000 | 56,400 |
| 2025-03-11 | 90.000 | 91.000 | 90.000 | 91.000 | 91.000 | 182,300 |
| 2025-03-10 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 150,100 |
| 2025-03-07 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 19,000 |
| 2025-03-06 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 28,900 |
| 2025-03-05 | 86.000 | 87.000 | 86.000 | 87.000 | 87.000 | 400,500 |
| 2025-03-04 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 159,700 |
| 2025-03-03 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 2,000 |
| 2025-02-28 | 88.000 | 88.000 | 87.000 | 87.000 | 87.000 | 9,700 |
| 2025-02-27 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 391,900 |
| 2025-02-26 | 90.000 | 90.000 | 85.000 | 85.000 | 85.000 | 1,100 |
| 2025-02-25 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 1,718,600 |
| 2025-02-24 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 51,600 |
| 2025-02-21 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 65,000 |
| 2025-02-20 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 402,300 |
| 2025-02-19 | 86.000 | 87.000 | 86.000 | 87.000 | 87.000 | 40,400 |
| 2025-02-18 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 150,300 |
| 2025-02-17 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 200 |
| 2025-02-14 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 450,000 |
| 2025-02-13 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 162,400 |
| 2025-02-12 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 7,100 |
| 2025-02-11 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 1,100 |
| 2025-02-10 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 100 |
| 2025-02-07 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 2,000 |
| 2025-02-06 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 74,900 |
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.