New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
28 Sep 2021454.00474.00424.00434.00434.0022,200
27 Sep 2021424.00460.00410.00454.00454.0031,900
24 Sep 2021436.00436.00412.00424.00424.003,000
23 Sep 2021440.00470.00438.00438.00438.0028,800
22 Sep 2021498.00498.00418.00428.00428.0014,400
21 Sep 2021408.00460.00408.00424.00424.0035,500
20 Sep 2021424.00426.00402.00408.00408.0028,700
17 Sep 2021420.00426.00408.00426.00426.005,200
16 Sep 2021432.00432.00426.00428.00428.008,000
15 Sep 2021430.00438.00420.00430.00430.003,200
14 Sep 2021446.00448.00446.00446.00446.002,500
13 Sep 2021448.00448.00448.00448.00448.00-
10 Sep 2021428.00448.00428.00448.00448.002,900
09 Sep 2021428.00450.00428.00450.00450.0012,500
08 Sep 2021438.00448.00430.00438.00438.007,300
07 Sep 2021428.00525.00424.00438.00438.0054,300
06 Sep 2021434.00434.00428.00428.00428.005,200
03 Sep 2021450.00482.00428.00434.00434.0048,600
02 Sep 2021422.00476.00420.00434.00434.0018,600
01 Sep 2021410.00430.00410.00430.00430.0024,000
31 Aug 2021456.00456.00420.00434.00434.002,500
30 Aug 2021420.00448.00402.00436.00436.0021,200
27 Aug 2021430.00430.00408.00428.00428.0011,200
26 Aug 2021434.00434.00416.00430.00430.003,900
25 Aug 2021420.00438.00420.00436.00436.002,200
24 Aug 2021426.00446.00418.00418.00418.0013,700
23 Aug 2021406.00434.00406.00418.00418.006,100
20 Aug 2021448.00448.00424.00426.00426.006,400
19 Aug 2021450.00450.00414.00448.00448.0010,400
18 Aug 2021470.00470.00440.00440.00440.009,600
16 Aug 2021496.00496.00420.00468.00468.0020,300
13 Aug 2021432.00432.00430.00430.00430.005,500
12 Aug 2021418.00436.00414.00436.00436.003,300
10 Aug 2021428.00428.00414.00414.00414.008,500
09 Aug 2021440.00442.00428.00428.00428.0020,100
06 Aug 2021444.00456.00442.00456.00456.0080,900
05 Aug 2021460.00480.00456.00474.00474.0012,000
04 Aug 2021494.00500.00460.00460.00460.0017,800
03 Aug 2021472.00478.00434.00478.00478.0055,900
02 Aug 2021470.00500.00452.00452.00452.0028,500
30 Jul 2021452.00490.00444.00470.00470.0011,600
29 Jul 2021486.00486.00452.00452.00452.0062,400
28 Jul 2021515.00515.00484.00484.00484.0036,900
27 Jul 2021530.00545.00494.00515.00515.00135,700
26 Jul 2021498.00530.00486.00530.00530.0042,500
23 Jul 2021505.00555.00484.00515.00515.0027,000
22 Jul 2021500.00595.00500.00515.00515.00364,700
21 Jul 2021535.00545.00498.00498.00498.00150,100
19 Jul 2021560.00585.00535.00535.00535.00203,900
16 Jul 2021570.00670.00570.00570.00570.00474,400
15 Jul 2021610.00610.00610.00610.00610.0018,500
14 Jul 2021655.00655.00655.00655.00655.0063,500
13 Jul 2021700.00700.00700.00700.00700.0010,500
12 Jul 2021795.00810.00750.00750.00750.0044,300
09 Jul 2021865.001,000.00805.00805.00805.001,454,300
08 Jul 2021930.00975.00865.00865.00865.0057,200
07 Jul 2021995.00995.00930.00930.00930.0031,100
06 Jul 20211,070.001,325.00995.00995.00995.00356,100
05 Jul 20211,145.001,145.001,065.001,065.001,065.0016,800
02 Jul 20211,230.001,535.001,145.001,145.001,145.00108,200
01 Jul 20211,230.001,230.001,230.001,230.001,230.00-
30 Jun 2021985.001,230.00985.001,230.001,230.00151,200
29 Jun 2021920.00985.00920.00985.00985.0031,100
28 Jun 2021665.00790.00665.00790.00790.0039,000
25 Jun 2021555.00635.00555.00635.00635.0043,300
24 Jun 2021390.00510.00390.00510.00510.001,700
23 Jun 2021410.00410.00410.00410.00410.00-
22 Jun 2021402.00410.00402.00410.00410.00500
21 Jun 2021432.00432.00432.00432.00432.00100
18 Jun 2021464.00464.00464.00464.00464.00800
17 Jun 2021464.00464.00464.00464.00464.00-
16 Jun 2021464.00472.00464.00464.00464.00300
15 Jun 2021472.00472.00472.00472.00472.00200
14 Jun 2021476.00476.00476.00476.00476.00100
11 Jun 2021472.00472.00472.00472.00472.00100
10 Jun 2021482.00550.00482.00492.00492.00900
09 Jun 2021515.00515.00515.00515.00515.00100
08 Jun 2021550.00550.00540.00545.00545.003,700
07 Jun 2021650.00650.00540.00540.00540.001,800
04 Jun 2021580.00580.00580.00580.00580.00-
03 Jun 2021620.00620.00580.00580.00580.003,000
02 Jun 2021540.00625.00540.00620.00620.004,500
31 May 2021565.00565.00550.00550.00550.001,000
28 May 2021650.00650.00580.00580.00580.006,700
27 May 2021565.00630.00525.00620.00620.004,000
25 May 2021560.00560.00560.00560.00560.00-
24 May 2021560.00560.00560.00560.00560.00900
21 May 2021560.00560.00560.00560.00560.00-
20 May 2021565.00565.00560.00560.00560.00400
19 May 2021595.00600.00595.00600.00600.004,900
18 May 2021600.00600.00600.00600.00600.00-
17 May 2021600.00600.00600.00600.00600.00-
11 May 2021600.00600.00600.00600.00600.00-
10 May 2021520.00600.00520.00600.00600.00600
07 May 2021510.00555.00510.00555.00555.001,400
06 May 2021565.00650.00530.00540.00540.009,800
05 May 2021462.00565.00462.00565.00565.003,100
04 May 2021454.00494.00454.00494.00494.001,600
03 May 2021462.00462.00462.00462.00462.00200
30 Apr 2021470.00470.00470.00470.00470.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...