PT Fortune Mate Indonesia Tbk (FMII.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:26PM WIB
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 176.00 | 184.00 | 175.00 | 178.00 | 178.00 | 73,000 |
| 24 Apr 2024 | 178.00 | 179.00 | 176.00 | 179.00 | 179.00 | 26,700 |
| 23 Apr 2024 | 178.00 | 181.00 | 178.00 | 178.00 | 178.00 | 14,900 |
| 22 Apr 2024 | 183.00 | 183.00 | 176.00 | 178.00 | 178.00 | 49,100 |
| 19 Apr 2024 | 182.00 | 183.00 | 178.00 | 178.00 | 178.00 | 89,100 |
| 18 Apr 2024 | 182.00 | 192.00 | 182.00 | 185.00 | 185.00 | 47,700 |
| 17 Apr 2024 | 176.00 | 195.00 | 169.00 | 184.00 | 184.00 | 289,900 |
| 16 Apr 2024 | 180.00 | 195.00 | 173.00 | 177.00 | 177.00 | 205,400 |
| 05 Apr 2024 | 192.00 | 206.00 | 186.00 | 190.00 | 190.00 | 204,100 |
| 04 Apr 2024 | 200.00 | 206.00 | 173.00 | 193.00 | 193.00 | 1,084,500 |
| 03 Apr 2024 | 214.00 | 214.00 | 200.00 | 206.00 | 206.00 | 248,200 |
| 02 Apr 2024 | 220.00 | 220.00 | 200.00 | 212.00 | 212.00 | 382,200 |
| 01 Apr 2024 | 234.00 | 238.00 | 204.00 | 220.00 | 220.00 | 1,006,000 |
| 28 Mar 2024 | 296.00 | 336.00 | 240.00 | 240.00 | 240.00 | 9,561,300 |
| 27 Mar 2024 | 208.00 | 270.00 | 208.00 | 270.00 | 270.00 | 1,912,500 |
| 26 Mar 2024 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 6,600 |
| 25 Mar 2024 | 210.00 | 210.00 | 198.00 | 208.00 | 208.00 | 82,300 |
| 22 Mar 2024 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 2,900 |
| 21 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 8,900 |
| 20 Mar 2024 | 199.00 | 202.00 | 195.00 | 202.00 | 202.00 | 42,500 |
| 19 Mar 2024 | 200.00 | 200.00 | 194.00 | 199.00 | 199.00 | 15,400 |
| 18 Mar 2024 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 14,200 |
| 15 Mar 2024 | 197.00 | 202.00 | 197.00 | 197.00 | 197.00 | 7,600 |
| 14 Mar 2024 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | 41,400 |
| 13 Mar 2024 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 41,800 |
| 08 Mar 2024 | 200.00 | 208.00 | 199.00 | 204.00 | 204.00 | 56,300 |
| 07 Mar 2024 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 16,100 |
| 06 Mar 2024 | 204.00 | 204.00 | 195.00 | 197.00 | 197.00 | 24,200 |
| 05 Mar 2024 | 210.00 | 212.00 | 200.00 | 204.00 | 204.00 | 120,400 |
| 04 Mar 2024 | 210.00 | 216.00 | 210.00 | 212.00 | 212.00 | 6,400 |
| 01 Mar 2024 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 16,100 |
| 29 Feb 2024 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 39,900 |
| 28 Feb 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 53,800 |
| 27 Feb 2024 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 21,400 |
| 26 Feb 2024 | 226.00 | 232.00 | 220.00 | 220.00 | 220.00 | 29,700 |
| 23 Feb 2024 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 37,800 |
| 22 Feb 2024 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 5,800 |
| 21 Feb 2024 | 230.00 | 232.00 | 222.00 | 228.00 | 228.00 | 23,800 |
| 20 Feb 2024 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 500 |
| 19 Feb 2024 | 236.00 | 236.00 | 212.00 | 234.00 | 234.00 | 95,100 |
| 16 Feb 2024 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | 23,800 |
| 15 Feb 2024 | 240.00 | 240.00 | 234.00 | 240.00 | 240.00 | 4,900 |
| 13 Feb 2024 | 242.00 | 250.00 | 236.00 | 240.00 | 240.00 | 9,100 |
| 12 Feb 2024 | 240.00 | 242.00 | 232.00 | 242.00 | 242.00 | 24,400 |
| 07 Feb 2024 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 57,900 |
| 06 Feb 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 37,800 |
| 05 Feb 2024 | 254.00 | 254.00 | 246.00 | 250.00 | 250.00 | 28,100 |
| 02 Feb 2024 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 7,200 |
| 01 Feb 2024 | 256.00 | 266.00 | 254.00 | 258.00 | 258.00 | 11,200 |
| 31 Jan 2024 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 89,700 |
| 30 Jan 2024 | 260.00 | 260.00 | 244.00 | 258.00 | 258.00 | 22,700 |
| 29 Jan 2024 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 3,800 |
| 26 Jan 2024 | 268.00 | 268.00 | 264.00 | 266.00 | 266.00 | 9,300 |
| 25 Jan 2024 | 262.00 | 270.00 | 262.00 | 266.00 | 266.00 | 73,300 |
| 24 Jan 2024 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | 29,900 |
| 23 Jan 2024 | 268.00 | 278.00 | 268.00 | 270.00 | 270.00 | 51,600 |
| 22 Jan 2024 | 280.00 | 282.00 | 268.00 | 272.00 | 272.00 | 37,300 |
| 19 Jan 2024 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 9,400 |
| 18 Jan 2024 | 276.00 | 278.00 | 264.00 | 274.00 | 274.00 | 88,700 |
| 17 Jan 2024 | 278.00 | 296.00 | 276.00 | 278.00 | 278.00 | 178,800 |
| 16 Jan 2024 | 274.00 | 280.00 | 272.00 | 278.00 | 278.00 | 23,400 |
| 15 Jan 2024 | 280.00 | 280.00 | 272.00 | 274.00 | 274.00 | 37,600 |
| 12 Jan 2024 | 282.00 | 286.00 | 278.00 | 280.00 | 280.00 | 43,000 |
| 11 Jan 2024 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | 25,000 |
| 10 Jan 2024 | 290.00 | 290.00 | 278.00 | 282.00 | 282.00 | 89,300 |
| 09 Jan 2024 | 290.00 | 294.00 | 284.00 | 284.00 | 284.00 | 84,200 |
| 08 Jan 2024 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 105,400 |
| 05 Jan 2024 | 302.00 | 306.00 | 288.00 | 292.00 | 292.00 | 242,600 |
| 04 Jan 2024 | 330.00 | 330.00 | 300.00 | 306.00 | 306.00 | 755,700 |
| 03 Jan 2024 | 320.00 | 374.00 | 318.00 | 330.00 | 330.00 | 492,200 |
| 02 Jan 2024 | 318.00 | 324.00 | 312.00 | 320.00 | 320.00 | 62,700 |
| 29 Dec 2023 | 320.00 | 324.00 | 318.00 | 320.00 | 320.00 | 20,600 |
| 28 Dec 2023 | 330.00 | 330.00 | 310.00 | 326.00 | 326.00 | 41,400 |
| 27 Dec 2023 | 326.00 | 330.00 | 318.00 | 328.00 | 328.00 | 69,900 |
| 22 Dec 2023 | 322.00 | 338.00 | 318.00 | 326.00 | 326.00 | 72,200 |
| 21 Dec 2023 | 316.00 | 322.00 | 310.00 | 320.00 | 320.00 | 42,500 |
| 20 Dec 2023 | 324.00 | 324.00 | 318.00 | 318.00 | 318.00 | 69,600 |
| 19 Dec 2023 | 320.00 | 328.00 | 310.00 | 324.00 | 324.00 | 101,200 |
| 18 Dec 2023 | 328.00 | 330.00 | 316.00 | 328.00 | 328.00 | 95,600 |
| 15 Dec 2023 | 328.00 | 332.00 | 320.00 | 328.00 | 328.00 | 57,300 |
| 14 Dec 2023 | 324.00 | 334.00 | 316.00 | 332.00 | 332.00 | 192,000 |
| 13 Dec 2023 | 334.00 | 340.00 | 320.00 | 324.00 | 324.00 | 310,900 |
| 12 Dec 2023 | 334.00 | 342.00 | 322.00 | 340.00 | 340.00 | 70,700 |
| 11 Dec 2023 | 334.00 | 344.00 | 332.00 | 340.00 | 340.00 | 105,200 |
| 08 Dec 2023 | 346.00 | 352.00 | 328.00 | 340.00 | 340.00 | 413,600 |
| 07 Dec 2023 | 348.00 | 350.00 | 330.00 | 344.00 | 344.00 | 165,100 |
| 06 Dec 2023 | 352.00 | 358.00 | 340.00 | 340.00 | 340.00 | 424,300 |
| 05 Dec 2023 | 346.00 | 352.00 | 340.00 | 352.00 | 352.00 | 194,300 |
| 04 Dec 2023 | 362.00 | 362.00 | 340.00 | 346.00 | 346.00 | 228,300 |
| 01 Dec 2023 | 354.00 | 372.00 | 330.00 | 352.00 | 352.00 | 874,800 |
| 30 Nov 2023 | 380.00 | 414.00 | 296.00 | 352.00 | 352.00 | 4,195,800 |
| 29 Nov 2023 | 348.00 | 398.00 | 334.00 | 378.00 | 378.00 | 1,368,000 |
| 28 Nov 2023 | 344.00 | 380.00 | 340.00 | 352.00 | 352.00 | 645,300 |
| 27 Nov 2023 | 358.00 | 360.00 | 344.00 | 350.00 | 350.00 | 319,800 |
| 24 Nov 2023 | 356.00 | 376.00 | 346.00 | 354.00 | 354.00 | 759,800 |
| 23 Nov 2023 | 390.00 | 406.00 | 332.00 | 356.00 | 356.00 | 2,689,100 |
| 22 Nov 2023 | 316.00 | 386.00 | 306.00 | 386.00 | 386.00 | 7,144,000 |
| 21 Nov 2023 | 334.00 | 344.00 | 304.00 | 310.00 | 310.00 | 1,882,600 |
| 20 Nov 2023 | 448.00 | 460.00 | 330.00 | 334.00 | 334.00 | 3,403,800 |
| 17 Nov 2023 | 478.00 | 478.00 | 420.00 | 430.00 | 430.00 | 2,631,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.