New Zealand markets closed

PT Fortune Mate Indonesia Tbk (FMII.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
294.00-4.00 (-1.34%)
At close: 02:47PM WIB
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022298.00304.00294.00294.00294.002,300
02 Dec 2022304.00304.00294.00298.00298.004,600
01 Dec 2022296.00304.00294.00304.00304.00300
30 Nov 2022302.00302.00296.00296.00296.002,600
29 Nov 2022292.00318.00290.00304.00304.0072,600
28 Nov 2022288.00298.00288.00292.00292.005,700
25 Nov 2022344.00344.00288.00288.00288.0053,100
24 Nov 2022308.00308.00308.00308.00308.001,200
23 Nov 2022310.00310.00308.00310.00310.001,200
22 Nov 2022310.00318.00310.00310.00310.00800
21 Nov 2022330.00330.00302.00310.00310.001,600
18 Nov 2022310.00310.00310.00310.00310.0010,100
17 Nov 2022308.00308.00308.00308.00308.00100
16 Nov 2022310.00310.00310.00310.00310.001,200
15 Nov 2022300.00306.00300.00306.00306.004,100
14 Nov 2022300.00306.00300.00306.00306.001,000
11 Nov 2022308.00308.00308.00308.00308.00600
10 Nov 2022310.00310.00310.00310.00310.00-
09 Nov 2022300.00324.00300.00310.00310.001,500
08 Nov 2022310.00312.00310.00310.00310.001,500
07 Nov 2022310.00310.00310.00310.00310.003,900
04 Nov 2022310.00310.00308.00310.00310.00800
03 Nov 2022308.00318.00300.00312.00312.0019,200
02 Nov 2022318.00318.00300.00318.00318.002,900
01 Nov 2022324.00324.00302.00318.00318.0017,900
31 Oct 2022308.00312.00308.00312.00312.001,400
28 Oct 2022320.00320.00316.00316.00316.005,200
27 Oct 2022322.00322.00322.00322.00322.00800
26 Oct 2022312.00318.00312.00318.00318.004,100
25 Oct 2022320.00324.00316.00324.00324.002,800
24 Oct 2022320.00320.00320.00320.00320.00100
21 Oct 2022322.00322.00312.00312.00312.0010,500
20 Oct 2022318.00344.00318.00320.00320.0087,900
19 Oct 2022306.00322.00306.00316.00316.003,600
18 Oct 2022306.00306.00302.00306.00306.002,100
17 Oct 2022320.00320.00302.00306.00306.006,900
14 Oct 2022308.00320.00308.00320.00320.003,500
13 Oct 2022324.00336.00304.00308.00308.0025,600
12 Oct 2022334.00340.00300.00324.00324.0046,300
11 Oct 2022326.00340.00322.00322.00322.0054,500
10 Oct 2022370.00374.00346.00346.00346.0016,000
07 Oct 2022320.00398.00320.00370.00370.00574,700
06 Oct 2022346.00378.00320.00320.00320.0094,100
05 Oct 2022328.00360.00320.00326.00326.007,700
04 Oct 2022362.00366.00322.00340.00340.003,700
03 Oct 2022352.00372.00342.00342.00342.0014,400
30 Sept 2022370.00370.00346.00350.00350.005,200
29 Sept 2022344.00398.00344.00370.00370.0027,400
28 Sept 2022338.00348.00338.00344.00344.001,900
27 Sept 2022334.00352.00322.00338.00338.003,700
26 Sept 2022354.00358.00334.00334.00334.003,400
23 Sept 2022342.00396.00338.00358.00358.005,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...