New Zealand markets closed

PT Fortune Mate Indonesia Tbk (FMII.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
600.000.00 (0.00%)
At close: 2:36PM WIB
Show:
Historical prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj. close**Volume
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-
29 Apr 2021470.00470.00442.00470.00470.00400
28 Apr 2021500.00500.00456.00470.00470.002,000
27 Apr 2021468.00490.00468.00490.00490.00200
26 Apr 2021468.00500.00468.00488.00488.00500
23 Apr 2021492.00500.00492.00500.00500.00300
22 Apr 2021492.00492.00492.00492.00492.00100
21 Apr 2021520.00545.00520.00525.00525.00400
20 Apr 2021585.00585.00545.00545.00545.001,300
19 Apr 2021520.00585.00490.00585.00585.00700
16 Apr 2021500.00520.00500.00520.00520.00500
15 Apr 2021530.00530.00530.00530.00530.00900
14 Apr 2021560.00590.00530.00530.00530.003,100
13 Apr 2021530.00560.00530.00560.00560.002,500
12 Apr 2021525.00540.00525.00530.00530.001,600
09 Apr 2021535.00620.00535.00555.00555.006,500
08 Apr 2021605.00605.00565.00570.00570.004,600
07 Apr 2021700.00700.00605.00605.00605.005,300
06 Apr 2021625.00650.00625.00650.00650.00300
05 Apr 2021720.00720.00670.00670.00670.00200
01 Apr 2021685.00685.00595.00680.00680.007,200
31 Mar 2021650.00650.00605.00635.00635.001,400
30 Mar 2021695.00695.00650.00650.00650.00800
29 Mar 2021705.00850.00660.00695.00695.0013,800
26 Mar 2021570.00710.00570.00700.00700.0014,900
25 Mar 2021620.00620.00535.00575.00575.004,900
24 Mar 2021575.00645.00490.00570.00570.0046,900
23 Mar 2021520.00600.00500.00525.00525.0017,600
22 Mar 2021530.00530.00520.00520.00520.008,200
19 Mar 2021595.00600.00555.00555.00555.009,600
18 Mar 2021595.00630.00595.00595.00595.004,100
17 Mar 2021650.00710.00540.00635.00635.0077,500
16 Mar 2021600.00670.00570.00575.00575.002,000
15 Mar 2021640.00655.00600.00600.00600.00500
12 Mar 2021640.00665.00640.00640.00640.001,900
10 Mar 2021620.00640.00620.00640.00640.001,400
09 Mar 2021540.00625.00510.00625.00625.001,100
08 Mar 2021530.00530.00530.00530.00530.00100
05 Mar 2021550.00550.00550.00550.00550.00200
04 Mar 2021580.00585.00580.00585.00585.001,000
03 Mar 2021610.00610.00575.00575.00575.001,000
02 Mar 2021570.00620.00560.00610.00610.004,400
01 Mar 2021570.00650.00560.00570.00570.008,600
26 Feb 2021640.00680.00600.00600.00600.002,000
25 Feb 2021675.00675.00640.00640.00640.003,200
24 Feb 2021655.00695.00615.00675.00675.0019,800
23 Feb 2021565.00705.00530.00655.00655.0018,600
22 Feb 2021630.00745.00560.00565.00565.0025,500
19 Feb 2021545.00635.00545.00600.00600.004,200
18 Feb 2021550.00550.00545.00545.00545.002,400
17 Feb 2021585.00585.00545.00560.00560.004,800
16 Feb 2021585.00585.00545.00550.00550.00900
15 Feb 2021585.00620.00585.00585.00585.0014,500
11 Feb 2021585.00700.00545.00625.00625.003,800
10 Feb 2021615.00630.00585.00585.00585.003,500
09 Feb 2021610.00690.00530.00625.00625.0019,800
08 Feb 2021530.00610.00496.00565.00565.0011,700
05 Feb 2021565.00565.00530.00530.00530.002,100
04 Feb 2021605.00605.00565.00565.00565.006,400
03 Feb 2021650.00650.00605.00605.00605.007,600
02 Feb 2021695.00695.00650.00650.00650.0027,600
01 Feb 2021695.00695.00695.00695.00695.001,000
29 Jan 2021790.00790.00745.00745.00745.001,900
28 Jan 2021860.00860.00800.00800.00800.00500
27 Jan 2021860.00860.00860.00860.00860.00100
26 Jan 2021915.00915.00860.00860.00860.004,100
25 Jan 2021890.001,080.00810.00915.00915.0039,100
22 Jan 2021725.00900.00675.00870.00870.0087,400
21 Jan 2021725.00905.00725.00725.00725.0022,600
20 Jan 2021830.00830.00775.00775.00775.00300
19 Jan 2021880.00890.00830.00830.00830.0060,400
18 Jan 2021725.00905.00675.00880.00880.007,300
15 Jan 2021725.00900.00725.00725.00725.00600
14 Jan 2021725.00725.00725.00725.00725.002,600
13 Jan 2021730.00770.00730.00770.00770.001,400
12 Jan 2021825.00825.00775.00775.00775.0031,000
11 Jan 2021660.00825.00620.00825.00825.0010,600
08 Jan 2021660.00875.00655.00660.00660.004,400
07 Jan 2021580.00720.00580.00700.00700.005,400
06 Jan 2021580.00770.00580.00580.00580.003,000
05 Jan 2021595.00785.00595.00620.00620.007,400
04 Jan 2021630.00630.00630.00630.00630.00100
30 Dec 2020555.00670.00555.00670.00670.003,800
29 Dec 2020590.00590.00590.00590.00590.00200
28 Dec 2020625.00790.00625.00630.00630.004,400
23 Dec 2020670.00670.00670.00670.00670.00-
22 Dec 2020605.00705.00605.00670.00670.002,400
21 Dec 2020575.00650.00570.00650.00650.001,100
18 Dec 2020570.00570.00570.00570.00570.00700
17 Dec 2020550.00570.00550.00570.00570.00400
16 Dec 2020530.00530.00530.00530.00530.00-
15 Dec 2020530.00530.00530.00530.00530.00-
14 Dec 2020530.00530.00530.00530.00530.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...