New Zealand markets close in 1 hour 49 minutes

PT Fortune Mate Indonesia Tbk (FMII.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
358.00+8.00 (+2.29%)
As of 01:45PM WIB. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.000.000.00358.00358.00-
22 Sept 2022322.00350.00322.00350.00350.006,200
21 Sept 2022366.00366.00342.00342.00342.003,500
20 Sept 2022352.00382.00352.00366.00366.0011,800
19 Sept 2022352.00352.00352.00352.00352.00400
16 Sept 2022350.00352.00332.00352.00352.001,400
15 Sept 2022378.00380.00348.00350.00350.0042,000
14 Sept 2022360.00360.00348.00348.00348.001,500
13 Sept 2022350.00410.00348.00348.00348.0045,400
12 Sept 2022310.00350.00310.00348.00348.0043,100
09 Sept 2022316.00320.00316.00320.00320.001,900
08 Sept 2022316.00316.00316.00316.00316.00800
07 Sept 2022316.00316.00316.00316.00316.00200
06 Sept 2022330.00342.00314.00316.00316.0012,800
05 Sept 2022318.00346.00312.00314.00314.006,600
02 Sept 2022312.00350.00308.00310.00310.0029,600
01 Sept 2022312.00312.00312.00312.00312.00100
31 Aug 2022316.00316.00316.00316.00316.00100
30 Aug 2022316.00316.00310.00316.00316.00900
29 Aug 2022324.00324.00310.00316.00316.001,300
26 Aug 2022328.00328.00310.00324.00324.001,100
25 Aug 2022314.00326.00314.00316.00316.002,800
24 Aug 2022322.00322.00314.00314.00314.00200
23 Aug 2022324.00330.00312.00324.00324.002,100
22 Aug 2022332.00332.00316.00328.00328.00400
19 Aug 2022338.00338.00330.00330.00330.00400
18 Aug 2022330.00332.00330.00332.00332.00300
16 Aug 2022336.00336.00334.00334.00334.00200
15 Aug 2022326.00326.00326.00326.00326.00100
12 Aug 2022326.00340.00316.00328.00328.002,500
11 Aug 2022328.00330.00310.00322.00322.005,500
10 Aug 2022332.00332.00332.00332.00332.00100
09 Aug 2022320.00320.00320.00320.00320.00700
08 Aug 2022320.00320.00320.00320.00320.00200
05 Aug 2022336.00336.00316.00320.00320.001,300
04 Aug 2022328.00328.00318.00318.00318.00500
03 Aug 2022320.00328.00310.00328.00328.00500
02 Aug 2022328.00334.00328.00332.00332.00500
01 Aug 2022306.00334.00306.00328.00328.002,300
29 Jul 2022316.00360.00316.00316.00316.004,200
28 Jul 2022320.00328.00318.00318.00318.003,400
27 Jul 2022320.00320.00320.00320.00320.00100
26 Jul 2022312.00320.00312.00320.00320.002,300
25 Jul 2022320.00322.00312.00312.00312.0012,700
22 Jul 2022318.00388.00306.00312.00312.0040,900
21 Jul 2022324.00324.00312.00316.00316.0034,200
20 Jul 2022314.00344.00312.00312.00312.0018,300
19 Jul 2022334.00334.00316.00332.00332.00600
18 Jul 2022306.00346.00306.00334.00334.006,000
15 Jul 2022306.00326.00306.00324.00324.002,700
14 Jul 2022330.00336.00326.00326.00326.009,800
13 Jul 2022348.00348.00348.00348.00348.00300
12 Jul 2022356.00356.00354.00354.00354.00200
11 Jul 2022348.00348.00332.00344.00344.00800
08 Jul 2022346.00352.00346.00350.00350.00300
07 Jul 2022352.00356.00336.00348.00348.00600
06 Jul 2022336.00346.00336.00336.00336.006,500
05 Jul 2022346.00350.00336.00336.00336.00500
04 Jul 2022348.00352.00332.00348.00348.001,100
01 Jul 2022336.00354.00330.00354.00354.002,100
30 Jun 2022338.00338.00338.00338.00338.00200
29 Jun 2022360.00360.00342.00342.00342.004,800
28 Jun 2022344.00354.00344.00348.00348.005,200
27 Jun 2022344.00344.00344.00344.00344.00300
24 Jun 2022344.00344.00344.00344.00344.002,700
23 Jun 2022320.00344.00320.00344.00344.00600
22 Jun 2022380.00380.00340.00340.00340.003,700
21 Jun 2022330.00374.00330.00360.00360.001,700
20 Jun 2022340.00358.00334.00342.00342.0015,100
17 Jun 2022358.00362.00358.00358.00358.002,900
16 Jun 2022328.00370.00328.00358.00358.0010,100
15 Jun 2022370.00370.00328.00328.00328.003,900
14 Jun 2022370.00372.00346.00352.00352.0011,000
13 Jun 2022322.00378.00320.00370.00370.0049,100
10 Jun 2022364.00364.00342.00342.00342.007,600
09 Jun 2022342.00384.00342.00350.00350.0037,500
08 Jun 2022354.00354.00342.00346.00346.00400
07 Jun 2022380.00380.00360.00360.00360.003,300
06 Jun 2022350.00366.00350.00364.00364.00500
03 Jun 2022386.00386.00350.00366.00366.006,300
02 Jun 2022356.00370.00356.00366.00366.0014,900
31 May 2022354.00378.00354.00354.00354.007,000
30 May 2022354.00354.00354.00354.00354.00300
27 May 2022352.00354.00332.00354.00354.009,600
25 May 2022356.00420.00352.00352.00352.0041,600
24 May 2022354.00358.00330.00356.00356.0013,900
23 May 2022356.00356.00354.00354.00354.00400
20 May 2022350.00360.00344.00356.00356.0011,400
19 May 2022366.00370.00356.00366.00366.008,600
18 May 2022366.00382.00366.00382.00382.001,300
17 May 2022362.00368.00350.00366.00366.008,100
13 May 2022368.00368.00344.00350.00350.00900
12 May 2022332.00382.00332.00368.00368.009,700
11 May 2022338.00398.00330.00330.00330.0013,700
10 May 2022370.00370.00354.00354.00354.002,500
09 May 2022344.00380.00344.00374.00374.002,800
28 Apr 2022340.00344.00334.00344.00344.005,500
27 Apr 2022350.00352.00332.00340.00340.003,100
26 Apr 2022350.00350.00338.00350.00350.009,000
25 Apr 2022372.00372.00358.00362.00362.0018,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...