New Zealand markets closed

PT Fortune Mate Indonesia Tbk (FMII.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
340.00+18.00 (+5.59%)
As of 09:34AM WIB. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022326.00340.00326.00340.00340.001,500
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
15 Jul 2022306.00326.00306.00324.00324.002,700
14 Jul 2022330.00336.00326.00326.00326.009,800
13 Jul 2022348.00348.00348.00348.00348.00300
12 Jul 2022356.00356.00354.00354.00354.00200
11 Jul 2022348.00348.00332.00344.00344.00800
08 Jul 2022346.00352.00346.00350.00350.00300
07 Jul 2022352.00356.00336.00348.00348.00600
06 Jul 2022336.00346.00336.00336.00336.006,500
05 Jul 2022346.00350.00336.00336.00336.00500
04 Jul 2022348.00352.00332.00348.00348.001,100
01 Jul 2022336.00354.00330.00354.00354.002,100
30 Jun 2022338.00338.00338.00338.00338.00200
29 Jun 2022360.00360.00342.00342.00342.004,800
28 Jun 2022344.00354.00344.00348.00348.005,200
27 Jun 2022344.00344.00344.00344.00344.00300
24 Jun 2022344.00344.00344.00344.00344.002,700
23 Jun 2022320.00344.00320.00344.00344.00600
22 Jun 2022380.00380.00340.00340.00340.003,700
21 Jun 2022330.00374.00330.00360.00360.001,700
20 Jun 2022340.00358.00334.00342.00342.0015,100
17 Jun 2022358.00362.00358.00358.00358.002,900
16 Jun 2022328.00370.00328.00358.00358.0010,100
15 Jun 2022370.00370.00328.00328.00328.003,900
14 Jun 2022370.00372.00346.00352.00352.0011,000
13 Jun 2022322.00378.00320.00370.00370.0049,100
10 Jun 2022364.00364.00342.00342.00342.007,600
09 Jun 2022342.00384.00342.00350.00350.0037,500
08 Jun 2022354.00354.00342.00346.00346.00400
07 Jun 2022380.00380.00360.00360.00360.003,300
06 Jun 2022350.00366.00350.00364.00364.00500
03 Jun 2022386.00386.00350.00366.00366.006,300
02 Jun 2022356.00370.00356.00366.00366.0014,900
31 May 2022354.00378.00354.00354.00354.007,000
30 May 2022354.00354.00354.00354.00354.00300
27 May 2022352.00354.00332.00354.00354.009,600
25 May 2022356.00420.00352.00352.00352.0041,600
24 May 2022354.00358.00330.00356.00356.0013,900
23 May 2022356.00356.00354.00354.00354.00400
20 May 2022350.00360.00344.00356.00356.0011,400
19 May 2022366.00370.00356.00366.00366.008,600
18 May 2022366.00382.00366.00382.00382.001,300
17 May 2022362.00368.00350.00366.00366.008,100
13 May 2022368.00368.00344.00350.00350.00900
12 May 2022332.00382.00332.00368.00368.009,700
11 May 2022338.00398.00330.00330.00330.0013,700
10 May 2022370.00370.00354.00354.00354.002,500
09 May 2022344.00380.00344.00374.00374.002,800
28 Apr 2022340.00344.00334.00344.00344.005,500
27 Apr 2022350.00352.00332.00340.00340.003,100
26 Apr 2022350.00350.00338.00350.00350.009,000
25 Apr 2022372.00372.00358.00362.00362.0018,900
22 Apr 2022410.00412.00384.00384.00384.0013,900
21 Apr 2022340.00416.00340.00412.00412.0041,300
20 Apr 2022354.00354.00332.00334.00334.004,500
19 Apr 2022334.00360.00334.00354.00354.006,000
18 Apr 2022348.00360.00348.00358.00358.002,500
14 Apr 2022362.00362.00346.00348.00348.002,700
13 Apr 2022362.00366.00362.00362.00362.00500
12 Apr 2022352.00352.00352.00352.00352.00700
11 Apr 2022350.00364.00346.00352.00352.0014,700
08 Apr 2022352.00384.00352.00370.00370.008,700
07 Apr 2022374.00400.00348.00352.00352.0010,800
06 Apr 2022404.00406.00374.00374.00374.0056,100
05 Apr 2022342.00430.00342.00402.00402.00147,200
04 Apr 2022344.00350.00332.00344.00344.006,700
01 Apr 2022350.00350.00350.00350.00350.00300
31 Mar 2022356.00358.00350.00350.00350.00800
30 Mar 2022356.00362.00350.00350.00350.001,500
29 Mar 2022348.00356.00348.00356.00356.00300
28 Mar 2022346.00354.00344.00354.00354.0015,900
25 Mar 2022350.00392.00344.00346.00346.008,400
24 Mar 2022350.00350.00346.00348.00348.0012,900
23 Mar 2022366.00366.00350.00350.00350.004,900
22 Mar 2022370.00370.00350.00350.00350.007,700
21 Mar 2022352.00358.00352.00358.00358.00700
18 Mar 2022368.00368.00350.00366.00366.00500
17 Mar 2022360.00370.00360.00370.00370.00900
16 Mar 2022356.00372.00352.00372.00372.004,500
15 Mar 2022370.00372.00356.00356.00356.004,800
14 Mar 2022374.00374.00374.00374.00374.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...