First Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 137,300 |
| 2025-02-04 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 800,800 |
| 2025-02-03 | 86.000 | 87.000 | 86.000 | 87.000 | 87.000 | 468,800 |
| 2025-01-31 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 637,300 |
| 2025-01-30 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 19,000 |
| 2025-01-24 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 2,900 |
| 2025-01-23 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 460,400 |
| 2025-01-22 | 83.000 | 84.000 | 83.000 | 84.000 | 84.000 | 48,600 |
| 2025-01-21 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 600 |
| 2025-01-20 | 84.000 | 84.000 | 83.000 | 83.000 | 83.000 | 308,700 |
| 2025-01-17 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 68,300 |
| 2025-01-16 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 18,000 |
| 2025-01-15 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 60,000 |
| 2025-01-14 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 501,000 |
| 2025-01-13 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 1,063,800 |
| 2025-01-10 | 88.000 | 88.000 | 80.000 | 82.000 | 82.000 | 85,200 |
| 2025-01-09 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 128,300 |
| 2025-01-08 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 200 |
| 2025-01-07 | 85.000 | 88.000 | 85.000 | 85.000 | 85.000 | 239,400 |
| 2025-01-06 | 89.000 | 89.000 | 88.000 | 88.000 | 88.000 | 14,300 |
| 2025-01-03 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 30,700 |
| 2025-01-02 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-12-30 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-12-27 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 52,700 |
| 2024-12-24 | 92.000 | 92.000 | 90.000 | 90.000 | 90.000 | 89,600 |
| 2024-12-23 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 600 |
| 2024-12-20 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 109,500 |
| 2024-12-19 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 500 |
| 2024-12-18 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 88,000 |
| 2024-12-17 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-12-16 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 135,200 |
| 2024-12-13 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 1,000 |
| 2024-12-12 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 20,000 |
| 2024-12-11 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 916,700 |
| 2024-12-10 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 140,600 |
| 2024-12-09 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 16,600 |
| 2024-12-06 | 97.000 | 97.000 | 95.000 | 95.000 | 95.000 | 75,700 |
| 2024-12-05 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 500 |
| 2024-12-04 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 100 |
| 2024-12-03 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 7,000 |
| 2024-12-02 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 766,200 |
| 2024-11-29 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 225,200 |
| 2024-11-28 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 198,800 |
| 2024-11-26 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 141,600 |
| 2024-11-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 130,300 |
| 2024-11-22 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 10,000 |
| 2024-11-21 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100,100 |
| 2024-11-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 19,000 |
| 2024-11-19 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 615,200 |
| 2024-11-18 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 261,500 |
| 2024-11-15 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 494,200 |
| 2024-11-14 | 98.000 | 101.00 | 98.000 | 101.00 | 101.00 | 109,700 |
| 2024-11-13 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 306,500 |
| 2024-11-12 | 101.00 | 101.00 | 98.000 | 98.000 | 98.000 | 1,812,500 |
| 2024-11-11 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 432,500 |
| 2024-11-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 154,700 |
| 2024-11-07 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 232,200 |
| 2024-11-06 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 186,700 |
| 2024-11-05 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 397,800 |
| 2024-11-04 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 364,000 |
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.