First Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 82.000 | 91.000 | 82.000 | 88.000 | 88.000 | 11,831,300 |
| 2026-10-19 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 823,300 |
| 2026-10-16 | 94.000 | 102.00 | 94.000 | 94.000 | 94.000 | 14,629,900 |
| 2026-10-15 | 115.00 | 115.00 | 104.00 | 110.00 | 110.00 | 20,800,400 |
| 2026-10-14 | 97.000 | 120.00 | 97.000 | 116.00 | 116.00 | 86,502,800 |
| 2026-10-13 | 100.00 | 102.00 | 96.000 | 98.000 | 98.000 | 13,138,700 |
| 2026-10-12 | 104.00 | 126.00 | 94.000 | 97.000 | 97.000 | 153,209,100 |
| 2026-10-09 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 2,167,900 |
| 2026-10-08 | 106.00 | 106.00 | 100.00 | 101.00 | 101.00 | 3,027,700 |
| 2026-10-07 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | 2,744,600 |
| 2026-10-06 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 4,548,500 |
| 2026-10-05 | 101.00 | 106.00 | 101.00 | 105.00 | 105.00 | 3,627,600 |
| 2026-10-02 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,945,400 |
| 2026-10-01 | 106.00 | 106.00 | 99.000 | 102.00 | 102.00 | 7,645,500 |
| 2026-09-30 | 99.000 | 112.00 | 99.000 | 104.00 | 104.00 | 26,313,400 |
| 2026-09-29 | 100.00 | 100.00 | 90.000 | 99.000 | 99.000 | 9,892,800 |
| 2026-09-28 | 103.00 | 105.00 | 95.000 | 100.00 | 100.00 | 9,725,700 |
| 2026-09-25 | 116.00 | 116.00 | 101.00 | 103.00 | 103.00 | 14,157,100 |
| 2026-09-24 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 2,350,600 |
| 2026-09-23 | 119.00 | 122.00 | 115.00 | 119.00 | 119.00 | 4,066,900 |
| 2026-09-22 | 122.00 | 123.00 | 114.00 | 119.00 | 119.00 | 10,633,800 |
| 2026-09-21 | 123.00 | 124.00 | 119.00 | 121.00 | 121.00 | 6,083,600 |
| 2026-09-18 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 3,590,400 |
| 2026-09-17 | 127.00 | 130.00 | 124.00 | 127.00 | 127.00 | 5,041,400 |
| 2026-09-16 | 126.00 | 132.00 | 125.00 | 127.00 | 127.00 | 10,438,400 |
| 2026-09-15 | 125.00 | 133.00 | 124.00 | 126.00 | 126.00 | 11,443,200 |
| 2026-09-14 | 128.00 | 128.00 | 122.00 | 125.00 | 125.00 | 11,801,000 |
| 2026-09-11 | 131.00 | 131.00 | 125.00 | 128.00 | 128.00 | 9,867,000 |
| 2026-09-10 | 135.00 | 138.00 | 130.00 | 131.00 | 131.00 | 10,907,300 |
| 2026-09-09 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | 7,367,400 |
| 2026-09-08 | 135.00 | 139.00 | 134.00 | 135.00 | 135.00 | 12,556,100 |
| 2026-09-07 | 134.00 | 137.00 | 132.00 | 133.00 | 133.00 | 8,183,600 |
| 2026-09-04 | 137.00 | 137.00 | 132.00 | 134.00 | 134.00 | 7,610,200 |
| 2026-09-03 | 140.00 | 140.00 | 133.00 | 136.00 | 136.00 | 20,698,100 |
| 2026-09-02 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | 15,484,900 |
| 2026-09-01 | 140.00 | 143.00 | 139.00 | 142.00 | 142.00 | 15,820,800 |
| 2026-08-31 | 139.00 | 145.00 | 138.00 | 139.00 | 139.00 | 18,291,200 |
| 2026-08-28 | 141.00 | 146.00 | 136.00 | 139.00 | 139.00 | 28,566,200 |
| 2026-08-27 | 129.00 | 141.00 | 129.00 | 139.00 | 139.00 | 42,898,800 |
| 2026-08-26 | 145.00 | 147.00 | 128.00 | 129.00 | 129.00 | 43,667,300 |
| 2026-08-25 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-08-24 | 150.00 | 151.00 | 144.00 | 146.00 | 146.00 | 15,347,500 |
| 2026-08-21 | 153.00 | 156.00 | 147.00 | 150.00 | 150.00 | 29,030,200 |
| 2026-08-20 | 143.00 | 154.00 | 142.00 | 150.00 | 150.00 | 78,875,200 |
| 2026-08-19 | 149.00 | 149.00 | 141.00 | 143.00 | 143.00 | 15,126,200 |
| 2026-08-18 | 144.00 | 152.00 | 143.00 | 145.00 | 145.00 | 34,282,900 |
| 2026-08-17 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2026-08-14 | 145.00 | 149.00 | 141.00 | 144.00 | 144.00 | 15,942,400 |
| 2026-08-13 | 154.00 | 154.00 | 143.00 | 145.00 | 145.00 | 34,548,700 |
| 2026-08-12 | 136.00 | 158.00 | 136.00 | 152.00 | 152.00 | 135,693,400 |
| 2026-08-11 | 158.00 | 158.00 | 138.00 | 140.00 | 140.00 | 52,132,600 |
| 2026-08-10 | 162.00 | 172.00 | 153.00 | 157.00 | 157.00 | 231,362,900 |
| 2026-08-07 | 127.00 | 170.00 | 126.00 | 157.00 | 157.00 | 620,716,500 |
| 2026-08-06 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 5,632,500 |
| 2026-08-05 | 127.00 | 129.00 | 125.00 | 125.00 | 125.00 | 6,370,200 |
| 2026-08-04 | 129.00 | 129.00 | 122.00 | 126.00 | 126.00 | 6,115,000 |
| 2026-08-03 | 133.00 | 134.00 | 126.00 | 127.00 | 127.00 | 15,495,700 |
| 2026-07-31 | 134.00 | 137.00 | 128.00 | 132.00 | 132.00 | 37,652,500 |
| 2026-07-30 | 118.00 | 133.00 | 117.00 | 130.00 | 130.00 | 57,249,300 |
| 2026-07-29 | 125.00 | 126.00 | 116.00 | 118.00 | 118.00 | 10,331,900 |
Page 1 of 21 · 1,215 trading daysOlder →
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.