PT Fortune Mate Indonesia Tbk (FMII.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:47PM WIB
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 298.00 | 304.00 | 294.00 | 294.00 | 294.00 | 2,300 |
| 02 Dec 2022 | 304.00 | 304.00 | 294.00 | 298.00 | 298.00 | 4,600 |
| 01 Dec 2022 | 296.00 | 304.00 | 294.00 | 304.00 | 304.00 | 300 |
| 30 Nov 2022 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | 2,600 |
| 29 Nov 2022 | 292.00 | 318.00 | 290.00 | 304.00 | 304.00 | 72,600 |
| 28 Nov 2022 | 288.00 | 298.00 | 288.00 | 292.00 | 292.00 | 5,700 |
| 25 Nov 2022 | 344.00 | 344.00 | 288.00 | 288.00 | 288.00 | 53,100 |
| 24 Nov 2022 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1,200 |
| 23 Nov 2022 | 310.00 | 310.00 | 308.00 | 310.00 | 310.00 | 1,200 |
| 22 Nov 2022 | 310.00 | 318.00 | 310.00 | 310.00 | 310.00 | 800 |
| 21 Nov 2022 | 330.00 | 330.00 | 302.00 | 310.00 | 310.00 | 1,600 |
| 18 Nov 2022 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 10,100 |
| 17 Nov 2022 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 100 |
| 16 Nov 2022 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 1,200 |
| 15 Nov 2022 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 4,100 |
| 14 Nov 2022 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 1,000 |
| 11 Nov 2022 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 600 |
| 10 Nov 2022 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 09 Nov 2022 | 300.00 | 324.00 | 300.00 | 310.00 | 310.00 | 1,500 |
| 08 Nov 2022 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | 1,500 |
| 07 Nov 2022 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3,900 |
| 04 Nov 2022 | 310.00 | 310.00 | 308.00 | 310.00 | 310.00 | 800 |
| 03 Nov 2022 | 308.00 | 318.00 | 300.00 | 312.00 | 312.00 | 19,200 |
| 02 Nov 2022 | 318.00 | 318.00 | 300.00 | 318.00 | 318.00 | 2,900 |
| 01 Nov 2022 | 324.00 | 324.00 | 302.00 | 318.00 | 318.00 | 17,900 |
| 31 Oct 2022 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 1,400 |
| 28 Oct 2022 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | 5,200 |
| 27 Oct 2022 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 800 |
| 26 Oct 2022 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 4,100 |
| 25 Oct 2022 | 320.00 | 324.00 | 316.00 | 324.00 | 324.00 | 2,800 |
| 24 Oct 2022 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 100 |
| 21 Oct 2022 | 322.00 | 322.00 | 312.00 | 312.00 | 312.00 | 10,500 |
| 20 Oct 2022 | 318.00 | 344.00 | 318.00 | 320.00 | 320.00 | 87,900 |
| 19 Oct 2022 | 306.00 | 322.00 | 306.00 | 316.00 | 316.00 | 3,600 |
| 18 Oct 2022 | 306.00 | 306.00 | 302.00 | 306.00 | 306.00 | 2,100 |
| 17 Oct 2022 | 320.00 | 320.00 | 302.00 | 306.00 | 306.00 | 6,900 |
| 14 Oct 2022 | 308.00 | 320.00 | 308.00 | 320.00 | 320.00 | 3,500 |
| 13 Oct 2022 | 324.00 | 336.00 | 304.00 | 308.00 | 308.00 | 25,600 |
| 12 Oct 2022 | 334.00 | 340.00 | 300.00 | 324.00 | 324.00 | 46,300 |
| 11 Oct 2022 | 326.00 | 340.00 | 322.00 | 322.00 | 322.00 | 54,500 |
| 10 Oct 2022 | 370.00 | 374.00 | 346.00 | 346.00 | 346.00 | 16,000 |
| 07 Oct 2022 | 320.00 | 398.00 | 320.00 | 370.00 | 370.00 | 574,700 |
| 06 Oct 2022 | 346.00 | 378.00 | 320.00 | 320.00 | 320.00 | 94,100 |
| 05 Oct 2022 | 328.00 | 360.00 | 320.00 | 326.00 | 326.00 | 7,700 |
| 04 Oct 2022 | 362.00 | 366.00 | 322.00 | 340.00 | 340.00 | 3,700 |
| 03 Oct 2022 | 352.00 | 372.00 | 342.00 | 342.00 | 342.00 | 14,400 |
| 30 Sept 2022 | 370.00 | 370.00 | 346.00 | 350.00 | 350.00 | 5,200 |
| 29 Sept 2022 | 344.00 | 398.00 | 344.00 | 370.00 | 370.00 | 27,400 |
| 28 Sept 2022 | 338.00 | 348.00 | 338.00 | 344.00 | 344.00 | 1,900 |
| 27 Sept 2022 | 334.00 | 352.00 | 322.00 | 338.00 | 338.00 | 3,700 |
| 26 Sept 2022 | 354.00 | 358.00 | 334.00 | 334.00 | 334.00 | 3,400 |
| 23 Sept 2022 | 342.00 | 396.00 | 338.00 | 358.00 | 358.00 | 5,300 |
| 22 Sept 2022 | 322.00 | 350.00 | 322.00 | 350.00 | 350.00 | 6,200 |
| 21 Sept 2022 | 366.00 | 366.00 | 342.00 | 342.00 | 342.00 | 3,500 |
| 20 Sept 2022 | 352.00 | 382.00 | 352.00 | 366.00 | 366.00 | 11,800 |
| 19 Sept 2022 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 400 |
| 16 Sept 2022 | 350.00 | 352.00 | 332.00 | 352.00 | 352.00 | 1,400 |
| 15 Sept 2022 | 378.00 | 380.00 | 348.00 | 350.00 | 350.00 | 42,000 |
| 14 Sept 2022 | 360.00 | 360.00 | 348.00 | 348.00 | 348.00 | 1,500 |
| 13 Sept 2022 | 350.00 | 410.00 | 348.00 | 348.00 | 348.00 | 45,400 |
| 12 Sept 2022 | 310.00 | 350.00 | 310.00 | 348.00 | 348.00 | 43,100 |
| 09 Sept 2022 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 1,900 |
| 08 Sept 2022 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 800 |
| 07 Sept 2022 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 200 |
| 06 Sept 2022 | 330.00 | 342.00 | 314.00 | 316.00 | 316.00 | 12,800 |
| 05 Sept 2022 | 318.00 | 346.00 | 312.00 | 314.00 | 314.00 | 6,600 |
| 02 Sept 2022 | 312.00 | 350.00 | 308.00 | 310.00 | 310.00 | 29,600 |
| 01 Sept 2022 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 100 |
| 31 Aug 2022 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 100 |
| 30 Aug 2022 | 316.00 | 316.00 | 310.00 | 316.00 | 316.00 | 900 |
| 29 Aug 2022 | 324.00 | 324.00 | 310.00 | 316.00 | 316.00 | 1,300 |
| 26 Aug 2022 | 328.00 | 328.00 | 310.00 | 324.00 | 324.00 | 1,100 |
| 25 Aug 2022 | 314.00 | 326.00 | 314.00 | 316.00 | 316.00 | 2,800 |
| 24 Aug 2022 | 322.00 | 322.00 | 314.00 | 314.00 | 314.00 | 200 |
| 23 Aug 2022 | 324.00 | 330.00 | 312.00 | 324.00 | 324.00 | 2,100 |
| 22 Aug 2022 | 332.00 | 332.00 | 316.00 | 328.00 | 328.00 | 400 |
| 19 Aug 2022 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | 400 |
| 18 Aug 2022 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 300 |
| 16 Aug 2022 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | 200 |
| 15 Aug 2022 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 100 |
| 12 Aug 2022 | 326.00 | 340.00 | 316.00 | 328.00 | 328.00 | 2,500 |
| 11 Aug 2022 | 328.00 | 330.00 | 310.00 | 322.00 | 322.00 | 5,500 |
| 10 Aug 2022 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 100 |
| 09 Aug 2022 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 700 |
| 08 Aug 2022 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 200 |
| 05 Aug 2022 | 336.00 | 336.00 | 316.00 | 320.00 | 320.00 | 1,300 |
| 04 Aug 2022 | 328.00 | 328.00 | 318.00 | 318.00 | 318.00 | 500 |
| 03 Aug 2022 | 320.00 | 328.00 | 310.00 | 328.00 | 328.00 | 500 |
| 02 Aug 2022 | 328.00 | 334.00 | 328.00 | 332.00 | 332.00 | 500 |
| 01 Aug 2022 | 306.00 | 334.00 | 306.00 | 328.00 | 328.00 | 2,300 |
| 29 Jul 2022 | 316.00 | 360.00 | 316.00 | 316.00 | 316.00 | 4,200 |
| 28 Jul 2022 | 320.00 | 328.00 | 318.00 | 318.00 | 318.00 | 3,400 |
| 27 Jul 2022 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 100 |
| 26 Jul 2022 | 312.00 | 320.00 | 312.00 | 320.00 | 320.00 | 2,300 |
| 25 Jul 2022 | 320.00 | 322.00 | 312.00 | 312.00 | 312.00 | 12,700 |
| 22 Jul 2022 | 318.00 | 388.00 | 306.00 | 312.00 | 312.00 | 40,900 |
| 21 Jul 2022 | 324.00 | 324.00 | 312.00 | 316.00 | 316.00 | 34,200 |
| 20 Jul 2022 | 314.00 | 344.00 | 312.00 | 312.00 | 312.00 | 18,300 |
| 19 Jul 2022 | 334.00 | 334.00 | 316.00 | 332.00 | 332.00 | 600 |
| 18 Jul 2022 | 306.00 | 346.00 | 306.00 | 334.00 | 334.00 | 6,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
