PT Fortune Mate Indonesia Tbk (FMII.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 09:34AM WIB. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 326.00 | 340.00 | 326.00 | 340.00 | 340.00 | 1,500 |
| 11 Aug 2022 | 328.00 | 330.00 | 310.00 | 322.00 | 322.00 | 5,500 |
| 10 Aug 2022 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 100 |
| 09 Aug 2022 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 700 |
| 08 Aug 2022 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 200 |
| 05 Aug 2022 | 336.00 | 336.00 | 316.00 | 320.00 | 320.00 | 1,300 |
| 04 Aug 2022 | 328.00 | 328.00 | 318.00 | 318.00 | 318.00 | 500 |
| 03 Aug 2022 | 320.00 | 328.00 | 310.00 | 328.00 | 328.00 | 500 |
| 02 Aug 2022 | 328.00 | 334.00 | 328.00 | 332.00 | 332.00 | 500 |
| 01 Aug 2022 | 306.00 | 334.00 | 306.00 | 328.00 | 328.00 | 2,300 |
| 29 Jul 2022 | 316.00 | 360.00 | 316.00 | 316.00 | 316.00 | 4,200 |
| 28 Jul 2022 | 320.00 | 328.00 | 318.00 | 318.00 | 318.00 | 3,400 |
| 27 Jul 2022 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 100 |
| 26 Jul 2022 | 312.00 | 320.00 | 312.00 | 320.00 | 320.00 | 2,300 |
| 25 Jul 2022 | 320.00 | 322.00 | 312.00 | 312.00 | 312.00 | 12,700 |
| 22 Jul 2022 | 318.00 | 388.00 | 306.00 | 312.00 | 312.00 | 40,900 |
| 21 Jul 2022 | 324.00 | 324.00 | 312.00 | 316.00 | 316.00 | 34,200 |
| 20 Jul 2022 | 314.00 | 344.00 | 312.00 | 312.00 | 312.00 | 18,300 |
| 19 Jul 2022 | 334.00 | 334.00 | 316.00 | 332.00 | 332.00 | 600 |
| 18 Jul 2022 | 306.00 | 346.00 | 306.00 | 334.00 | 334.00 | 6,000 |
| 15 Jul 2022 | 306.00 | 326.00 | 306.00 | 324.00 | 324.00 | 2,700 |
| 14 Jul 2022 | 330.00 | 336.00 | 326.00 | 326.00 | 326.00 | 9,800 |
| 13 Jul 2022 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 300 |
| 12 Jul 2022 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | 200 |
| 11 Jul 2022 | 348.00 | 348.00 | 332.00 | 344.00 | 344.00 | 800 |
| 08 Jul 2022 | 346.00 | 352.00 | 346.00 | 350.00 | 350.00 | 300 |
| 07 Jul 2022 | 352.00 | 356.00 | 336.00 | 348.00 | 348.00 | 600 |
| 06 Jul 2022 | 336.00 | 346.00 | 336.00 | 336.00 | 336.00 | 6,500 |
| 05 Jul 2022 | 346.00 | 350.00 | 336.00 | 336.00 | 336.00 | 500 |
| 04 Jul 2022 | 348.00 | 352.00 | 332.00 | 348.00 | 348.00 | 1,100 |
| 01 Jul 2022 | 336.00 | 354.00 | 330.00 | 354.00 | 354.00 | 2,100 |
| 30 Jun 2022 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 200 |
| 29 Jun 2022 | 360.00 | 360.00 | 342.00 | 342.00 | 342.00 | 4,800 |
| 28 Jun 2022 | 344.00 | 354.00 | 344.00 | 348.00 | 348.00 | 5,200 |
| 27 Jun 2022 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 300 |
| 24 Jun 2022 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 2,700 |
| 23 Jun 2022 | 320.00 | 344.00 | 320.00 | 344.00 | 344.00 | 600 |
| 22 Jun 2022 | 380.00 | 380.00 | 340.00 | 340.00 | 340.00 | 3,700 |
| 21 Jun 2022 | 330.00 | 374.00 | 330.00 | 360.00 | 360.00 | 1,700 |
| 20 Jun 2022 | 340.00 | 358.00 | 334.00 | 342.00 | 342.00 | 15,100 |
| 17 Jun 2022 | 358.00 | 362.00 | 358.00 | 358.00 | 358.00 | 2,900 |
| 16 Jun 2022 | 328.00 | 370.00 | 328.00 | 358.00 | 358.00 | 10,100 |
| 15 Jun 2022 | 370.00 | 370.00 | 328.00 | 328.00 | 328.00 | 3,900 |
| 14 Jun 2022 | 370.00 | 372.00 | 346.00 | 352.00 | 352.00 | 11,000 |
| 13 Jun 2022 | 322.00 | 378.00 | 320.00 | 370.00 | 370.00 | 49,100 |
| 10 Jun 2022 | 364.00 | 364.00 | 342.00 | 342.00 | 342.00 | 7,600 |
| 09 Jun 2022 | 342.00 | 384.00 | 342.00 | 350.00 | 350.00 | 37,500 |
| 08 Jun 2022 | 354.00 | 354.00 | 342.00 | 346.00 | 346.00 | 400 |
| 07 Jun 2022 | 380.00 | 380.00 | 360.00 | 360.00 | 360.00 | 3,300 |
| 06 Jun 2022 | 350.00 | 366.00 | 350.00 | 364.00 | 364.00 | 500 |
| 03 Jun 2022 | 386.00 | 386.00 | 350.00 | 366.00 | 366.00 | 6,300 |
| 02 Jun 2022 | 356.00 | 370.00 | 356.00 | 366.00 | 366.00 | 14,900 |
| 31 May 2022 | 354.00 | 378.00 | 354.00 | 354.00 | 354.00 | 7,000 |
| 30 May 2022 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 300 |
| 27 May 2022 | 352.00 | 354.00 | 332.00 | 354.00 | 354.00 | 9,600 |
| 25 May 2022 | 356.00 | 420.00 | 352.00 | 352.00 | 352.00 | 41,600 |
| 24 May 2022 | 354.00 | 358.00 | 330.00 | 356.00 | 356.00 | 13,900 |
| 23 May 2022 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | 400 |
| 20 May 2022 | 350.00 | 360.00 | 344.00 | 356.00 | 356.00 | 11,400 |
| 19 May 2022 | 366.00 | 370.00 | 356.00 | 366.00 | 366.00 | 8,600 |
| 18 May 2022 | 366.00 | 382.00 | 366.00 | 382.00 | 382.00 | 1,300 |
| 17 May 2022 | 362.00 | 368.00 | 350.00 | 366.00 | 366.00 | 8,100 |
| 13 May 2022 | 368.00 | 368.00 | 344.00 | 350.00 | 350.00 | 900 |
| 12 May 2022 | 332.00 | 382.00 | 332.00 | 368.00 | 368.00 | 9,700 |
| 11 May 2022 | 338.00 | 398.00 | 330.00 | 330.00 | 330.00 | 13,700 |
| 10 May 2022 | 370.00 | 370.00 | 354.00 | 354.00 | 354.00 | 2,500 |
| 09 May 2022 | 344.00 | 380.00 | 344.00 | 374.00 | 374.00 | 2,800 |
| 28 Apr 2022 | 340.00 | 344.00 | 334.00 | 344.00 | 344.00 | 5,500 |
| 27 Apr 2022 | 350.00 | 352.00 | 332.00 | 340.00 | 340.00 | 3,100 |
| 26 Apr 2022 | 350.00 | 350.00 | 338.00 | 350.00 | 350.00 | 9,000 |
| 25 Apr 2022 | 372.00 | 372.00 | 358.00 | 362.00 | 362.00 | 18,900 |
| 22 Apr 2022 | 410.00 | 412.00 | 384.00 | 384.00 | 384.00 | 13,900 |
| 21 Apr 2022 | 340.00 | 416.00 | 340.00 | 412.00 | 412.00 | 41,300 |
| 20 Apr 2022 | 354.00 | 354.00 | 332.00 | 334.00 | 334.00 | 4,500 |
| 19 Apr 2022 | 334.00 | 360.00 | 334.00 | 354.00 | 354.00 | 6,000 |
| 18 Apr 2022 | 348.00 | 360.00 | 348.00 | 358.00 | 358.00 | 2,500 |
| 14 Apr 2022 | 362.00 | 362.00 | 346.00 | 348.00 | 348.00 | 2,700 |
| 13 Apr 2022 | 362.00 | 366.00 | 362.00 | 362.00 | 362.00 | 500 |
| 12 Apr 2022 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 700 |
| 11 Apr 2022 | 350.00 | 364.00 | 346.00 | 352.00 | 352.00 | 14,700 |
| 08 Apr 2022 | 352.00 | 384.00 | 352.00 | 370.00 | 370.00 | 8,700 |
| 07 Apr 2022 | 374.00 | 400.00 | 348.00 | 352.00 | 352.00 | 10,800 |
| 06 Apr 2022 | 404.00 | 406.00 | 374.00 | 374.00 | 374.00 | 56,100 |
| 05 Apr 2022 | 342.00 | 430.00 | 342.00 | 402.00 | 402.00 | 147,200 |
| 04 Apr 2022 | 344.00 | 350.00 | 332.00 | 344.00 | 344.00 | 6,700 |
| 01 Apr 2022 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 300 |
| 31 Mar 2022 | 356.00 | 358.00 | 350.00 | 350.00 | 350.00 | 800 |
| 30 Mar 2022 | 356.00 | 362.00 | 350.00 | 350.00 | 350.00 | 1,500 |
| 29 Mar 2022 | 348.00 | 356.00 | 348.00 | 356.00 | 356.00 | 300 |
| 28 Mar 2022 | 346.00 | 354.00 | 344.00 | 354.00 | 354.00 | 15,900 |
| 25 Mar 2022 | 350.00 | 392.00 | 344.00 | 346.00 | 346.00 | 8,400 |
| 24 Mar 2022 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 12,900 |
| 23 Mar 2022 | 366.00 | 366.00 | 350.00 | 350.00 | 350.00 | 4,900 |
| 22 Mar 2022 | 370.00 | 370.00 | 350.00 | 350.00 | 350.00 | 7,700 |
| 21 Mar 2022 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | 700 |
| 18 Mar 2022 | 368.00 | 368.00 | 350.00 | 366.00 | 366.00 | 500 |
| 17 Mar 2022 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | 900 |
| 16 Mar 2022 | 356.00 | 372.00 | 352.00 | 372.00 | 372.00 | 4,500 |
| 15 Mar 2022 | 370.00 | 372.00 | 356.00 | 356.00 | 356.00 | 4,800 |
| 14 Mar 2022 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
