PT Fortune Mate Indonesia Tbk (IDX:FMII)
Indonesia · Delayed Price · Currency is IDR 234.00
-6.00 (-2.50%)
At close: Mar 17, 2026
IDX:FMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 238.00 | 242.00 | 232.00 | 234.00 | 234.00 | -2.50% | 23,800 |
| Mar 16, 2026 | 232.00 | 248.00 | 222.00 | 240.00 | 240.00 | 3.45% | 100,000 |
| Mar 13, 2026 | 220.00 | 238.00 | 220.00 | 232.00 | 232.00 | 5.45% | 48,100 |
| Mar 12, 2026 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | - | 76,300 |
| Mar 11, 2026 | 222.00 | 226.00 | 214.00 | 220.00 | 220.00 | -1.79% | 51,700 |
| Mar 10, 2026 | 222.00 | 272.00 | 220.00 | 224.00 | 224.00 | 2.75% | 477,500 |
| Mar 9, 2026 | 242.00 | 242.00 | 218.00 | 218.00 | 218.00 | -9.17% | 36,000 |
| Mar 6, 2026 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | - | 25,100 |
| Mar 5, 2026 | 244.00 | 246.00 | 234.00 | 240.00 | 240.00 | -2.44% | 34,400 |
| Mar 4, 2026 | 244.00 | 248.00 | 234.00 | 246.00 | 246.00 | 1.65% | 85,700 |
| Mar 3, 2026 | 256.00 | 256.00 | 242.00 | 242.00 | 242.00 | -3.97% | 29,400 |
| Mar 2, 2026 | 250.00 | 268.00 | 240.00 | 252.00 | 252.00 | -3.08% | 94,100 |
| Feb 27, 2026 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | - | 40,500 |
| Feb 26, 2026 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | -1.52% | 21,900 |
| Feb 25, 2026 | 274.00 | 274.00 | 260.00 | 264.00 | 264.00 | -3.65% | 27,500 |
| Feb 24, 2026 | 290.00 | 290.00 | 266.00 | 274.00 | 274.00 | -1.44% | 66,400 |
| Feb 23, 2026 | 272.00 | 290.00 | 260.00 | 278.00 | 278.00 | 2.96% | 183,500 |
| Feb 20, 2026 | 280.00 | 280.00 | 262.00 | 270.00 | 270.00 | - | 13,300 |
| Feb 19, 2026 | 280.00 | 280.00 | 266.00 | 270.00 | 270.00 | -1.46% | 39,000 |
| Feb 18, 2026 | 262.00 | 280.00 | 262.00 | 274.00 | 274.00 | 1.48% | 33,600 |
| Feb 13, 2026 | 268.00 | 280.00 | 260.00 | 270.00 | 270.00 | 0.75% | 29,000 |
| Feb 12, 2026 | 280.00 | 284.00 | 250.00 | 268.00 | 268.00 | -0.74% | 92,800 |
| Feb 11, 2026 | 268.00 | 288.00 | 260.00 | 270.00 | 270.00 | 0.75% | 48,800 |
| Feb 10, 2026 | 268.00 | 300.00 | 254.00 | 268.00 | 268.00 | 3.08% | 481,600 |
| Feb 9, 2026 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | -1.52% | 21,800 |
| Feb 6, 2026 | 270.00 | 272.00 | 252.00 | 264.00 | 264.00 | -2.94% | 19,100 |
| Feb 5, 2026 | 268.00 | 274.00 | 260.00 | 272.00 | 272.00 | 1.49% | 21,700 |
| Feb 4, 2026 | 272.00 | 272.00 | 256.00 | 268.00 | 268.00 | - | 83,500 |
| Feb 3, 2026 | 256.00 | 268.00 | 240.00 | 268.00 | 268.00 | 10.74% | 55,400 |
| Feb 2, 2026 | 264.00 | 264.00 | 242.00 | 242.00 | 242.00 | -7.63% | 70,700 |
| Jan 30, 2026 | 270.00 | 270.00 | 252.00 | 262.00 | 262.00 | -1.50% | 96,000 |
| Jan 29, 2026 | 284.00 | 284.00 | 238.00 | 266.00 | 266.00 | -4.32% | 154,400 |
| Jan 28, 2026 | 290.00 | 290.00 | 248.00 | 278.00 | 278.00 | -4.14% | 93,900 |
| Jan 27, 2026 | 292.00 | 294.00 | 280.00 | 290.00 | 290.00 | 0.69% | 74,100 |
| Jan 26, 2026 | 298.00 | 298.00 | 284.00 | 288.00 | 288.00 | -2.04% | 56,900 |
| Jan 23, 2026 | 314.00 | 316.00 | 288.00 | 294.00 | 294.00 | 0.68% | 173,600 |
| Jan 22, 2026 | 296.00 | 296.00 | 288.00 | 292.00 | 292.00 | -0.68% | 173,800 |
| Jan 21, 2026 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 0.68% | 111,700 |
| Jan 20, 2026 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | - | 27,600 |
| Jan 19, 2026 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 0.69% | 93,200 |
| Jan 15, 2026 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | -1.36% | 295,200 |
| Jan 14, 2026 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | - | 67,700 |
| Jan 13, 2026 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | -0.68% | 160,500 |
| Jan 12, 2026 | 292.00 | 306.00 | 290.00 | 296.00 | 296.00 | 1.37% | 327,400 |
| Jan 9, 2026 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 207,000 |
| Jan 8, 2026 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | -0.68% | 169,500 |
| Jan 7, 2026 | 300.00 | 302.00 | 292.00 | 294.00 | 294.00 | -2.00% | 332,300 |
| Jan 6, 2026 | 300.00 | 300.00 | 282.00 | 300.00 | 300.00 | 2.74% | 490,600 |
| Jan 5, 2026 | 296.00 | 300.00 | 292.00 | 292.00 | 292.00 | -0.68% | 393,400 |
| Jan 2, 2026 | 314.00 | 318.00 | 290.00 | 294.00 | 294.00 | -0.68% | 338,100 |