PT Fortune Mate Indonesia Tbk (FMII.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
434.00-20.00 (-4.41%)
As of 11:19AM WIB. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in IDR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sep 2021 | 454.00 | 474.00 | 424.00 | 434.00 | 434.00 | 22,200 |
| 27 Sep 2021 | 424.00 | 460.00 | 410.00 | 454.00 | 454.00 | 31,900 |
| 24 Sep 2021 | 436.00 | 436.00 | 412.00 | 424.00 | 424.00 | 3,000 |
| 23 Sep 2021 | 440.00 | 470.00 | 438.00 | 438.00 | 438.00 | 28,800 |
| 22 Sep 2021 | 498.00 | 498.00 | 418.00 | 428.00 | 428.00 | 14,400 |
| 21 Sep 2021 | 408.00 | 460.00 | 408.00 | 424.00 | 424.00 | 35,500 |
| 20 Sep 2021 | 424.00 | 426.00 | 402.00 | 408.00 | 408.00 | 28,700 |
| 17 Sep 2021 | 420.00 | 426.00 | 408.00 | 426.00 | 426.00 | 5,200 |
| 16 Sep 2021 | 432.00 | 432.00 | 426.00 | 428.00 | 428.00 | 8,000 |
| 15 Sep 2021 | 430.00 | 438.00 | 420.00 | 430.00 | 430.00 | 3,200 |
| 14 Sep 2021 | 446.00 | 448.00 | 446.00 | 446.00 | 446.00 | 2,500 |
| 13 Sep 2021 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| 10 Sep 2021 | 428.00 | 448.00 | 428.00 | 448.00 | 448.00 | 2,900 |
| 09 Sep 2021 | 428.00 | 450.00 | 428.00 | 450.00 | 450.00 | 12,500 |
| 08 Sep 2021 | 438.00 | 448.00 | 430.00 | 438.00 | 438.00 | 7,300 |
| 07 Sep 2021 | 428.00 | 525.00 | 424.00 | 438.00 | 438.00 | 54,300 |
| 06 Sep 2021 | 434.00 | 434.00 | 428.00 | 428.00 | 428.00 | 5,200 |
| 03 Sep 2021 | 450.00 | 482.00 | 428.00 | 434.00 | 434.00 | 48,600 |
| 02 Sep 2021 | 422.00 | 476.00 | 420.00 | 434.00 | 434.00 | 18,600 |
| 01 Sep 2021 | 410.00 | 430.00 | 410.00 | 430.00 | 430.00 | 24,000 |
| 31 Aug 2021 | 456.00 | 456.00 | 420.00 | 434.00 | 434.00 | 2,500 |
| 30 Aug 2021 | 420.00 | 448.00 | 402.00 | 436.00 | 436.00 | 21,200 |
| 27 Aug 2021 | 430.00 | 430.00 | 408.00 | 428.00 | 428.00 | 11,200 |
| 26 Aug 2021 | 434.00 | 434.00 | 416.00 | 430.00 | 430.00 | 3,900 |
| 25 Aug 2021 | 420.00 | 438.00 | 420.00 | 436.00 | 436.00 | 2,200 |
| 24 Aug 2021 | 426.00 | 446.00 | 418.00 | 418.00 | 418.00 | 13,700 |
| 23 Aug 2021 | 406.00 | 434.00 | 406.00 | 418.00 | 418.00 | 6,100 |
| 20 Aug 2021 | 448.00 | 448.00 | 424.00 | 426.00 | 426.00 | 6,400 |
| 19 Aug 2021 | 450.00 | 450.00 | 414.00 | 448.00 | 448.00 | 10,400 |
| 18 Aug 2021 | 470.00 | 470.00 | 440.00 | 440.00 | 440.00 | 9,600 |
| 16 Aug 2021 | 496.00 | 496.00 | 420.00 | 468.00 | 468.00 | 20,300 |
| 13 Aug 2021 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | 5,500 |
| 12 Aug 2021 | 418.00 | 436.00 | 414.00 | 436.00 | 436.00 | 3,300 |
| 10 Aug 2021 | 428.00 | 428.00 | 414.00 | 414.00 | 414.00 | 8,500 |
| 09 Aug 2021 | 440.00 | 442.00 | 428.00 | 428.00 | 428.00 | 20,100 |
| 06 Aug 2021 | 444.00 | 456.00 | 442.00 | 456.00 | 456.00 | 80,900 |
| 05 Aug 2021 | 460.00 | 480.00 | 456.00 | 474.00 | 474.00 | 12,000 |
| 04 Aug 2021 | 494.00 | 500.00 | 460.00 | 460.00 | 460.00 | 17,800 |
| 03 Aug 2021 | 472.00 | 478.00 | 434.00 | 478.00 | 478.00 | 55,900 |
| 02 Aug 2021 | 470.00 | 500.00 | 452.00 | 452.00 | 452.00 | 28,500 |
| 30 Jul 2021 | 452.00 | 490.00 | 444.00 | 470.00 | 470.00 | 11,600 |
| 29 Jul 2021 | 486.00 | 486.00 | 452.00 | 452.00 | 452.00 | 62,400 |
| 28 Jul 2021 | 515.00 | 515.00 | 484.00 | 484.00 | 484.00 | 36,900 |
| 27 Jul 2021 | 530.00 | 545.00 | 494.00 | 515.00 | 515.00 | 135,700 |
| 26 Jul 2021 | 498.00 | 530.00 | 486.00 | 530.00 | 530.00 | 42,500 |
| 23 Jul 2021 | 505.00 | 555.00 | 484.00 | 515.00 | 515.00 | 27,000 |
| 22 Jul 2021 | 500.00 | 595.00 | 500.00 | 515.00 | 515.00 | 364,700 |
| 21 Jul 2021 | 535.00 | 545.00 | 498.00 | 498.00 | 498.00 | 150,100 |
| 19 Jul 2021 | 560.00 | 585.00 | 535.00 | 535.00 | 535.00 | 203,900 |
| 16 Jul 2021 | 570.00 | 670.00 | 570.00 | 570.00 | 570.00 | 474,400 |
| 15 Jul 2021 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 18,500 |
| 14 Jul 2021 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 63,500 |
| 13 Jul 2021 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 10,500 |
| 12 Jul 2021 | 795.00 | 810.00 | 750.00 | 750.00 | 750.00 | 44,300 |
| 09 Jul 2021 | 865.00 | 1,000.00 | 805.00 | 805.00 | 805.00 | 1,454,300 |
| 08 Jul 2021 | 930.00 | 975.00 | 865.00 | 865.00 | 865.00 | 57,200 |
| 07 Jul 2021 | 995.00 | 995.00 | 930.00 | 930.00 | 930.00 | 31,100 |
| 06 Jul 2021 | 1,070.00 | 1,325.00 | 995.00 | 995.00 | 995.00 | 356,100 |
| 05 Jul 2021 | 1,145.00 | 1,145.00 | 1,065.00 | 1,065.00 | 1,065.00 | 16,800 |
| 02 Jul 2021 | 1,230.00 | 1,535.00 | 1,145.00 | 1,145.00 | 1,145.00 | 108,200 |
| 01 Jul 2021 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
| 30 Jun 2021 | 985.00 | 1,230.00 | 985.00 | 1,230.00 | 1,230.00 | 151,200 |
| 29 Jun 2021 | 920.00 | 985.00 | 920.00 | 985.00 | 985.00 | 31,100 |
| 28 Jun 2021 | 665.00 | 790.00 | 665.00 | 790.00 | 790.00 | 39,000 |
| 25 Jun 2021 | 555.00 | 635.00 | 555.00 | 635.00 | 635.00 | 43,300 |
| 24 Jun 2021 | 390.00 | 510.00 | 390.00 | 510.00 | 510.00 | 1,700 |
| 23 Jun 2021 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 22 Jun 2021 | 402.00 | 410.00 | 402.00 | 410.00 | 410.00 | 500 |
| 21 Jun 2021 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 100 |
| 18 Jun 2021 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 800 |
| 17 Jun 2021 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| 16 Jun 2021 | 464.00 | 472.00 | 464.00 | 464.00 | 464.00 | 300 |
| 15 Jun 2021 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 200 |
| 14 Jun 2021 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 100 |
| 11 Jun 2021 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 100 |
| 10 Jun 2021 | 482.00 | 550.00 | 482.00 | 492.00 | 492.00 | 900 |
| 09 Jun 2021 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 100 |
| 08 Jun 2021 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | 3,700 |
| 07 Jun 2021 | 650.00 | 650.00 | 540.00 | 540.00 | 540.00 | 1,800 |
| 04 Jun 2021 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 03 Jun 2021 | 620.00 | 620.00 | 580.00 | 580.00 | 580.00 | 3,000 |
| 02 Jun 2021 | 540.00 | 625.00 | 540.00 | 620.00 | 620.00 | 4,500 |
| 31 May 2021 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 1,000 |
| 28 May 2021 | 650.00 | 650.00 | 580.00 | 580.00 | 580.00 | 6,700 |
| 27 May 2021 | 565.00 | 630.00 | 525.00 | 620.00 | 620.00 | 4,000 |
| 25 May 2021 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 24 May 2021 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 900 |
| 21 May 2021 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 20 May 2021 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | 400 |
| 19 May 2021 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 4,900 |
| 18 May 2021 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 17 May 2021 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 11 May 2021 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 10 May 2021 | 520.00 | 600.00 | 520.00 | 600.00 | 600.00 | 600 |
| 07 May 2021 | 510.00 | 555.00 | 510.00 | 555.00 | 555.00 | 1,400 |
| 06 May 2021 | 565.00 | 650.00 | 530.00 | 540.00 | 540.00 | 9,800 |
| 05 May 2021 | 462.00 | 565.00 | 462.00 | 565.00 | 565.00 | 3,100 |
| 04 May 2021 | 454.00 | 494.00 | 454.00 | 494.00 | 494.00 | 1,600 |
| 03 May 2021 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 200 |
| 30 Apr 2021 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
