PT Fortune Mate Indonesia Tbk (IDX:FMII)
Indonesia · Delayed Price · Currency is IDR 364.00
-6.00 (-1.62%)
Nov 21, 2025, 10:50 AM WIB
IDX:FMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 374.00 | 400.00 | 370.00 | 370.00 | 370.00 | -14.75% | 12,449,600 |
| Nov 19, 2025 | 378.00 | 434.00 | 350.00 | 434.00 | 434.00 | 24.71% | 9,541,100 |
| Nov 18, 2025 | 360.00 | 420.00 | 332.00 | 348.00 | 348.00 | -0.57% | 329,700 |
| Nov 17, 2025 | 348.00 | 358.00 | 332.00 | 350.00 | 350.00 | 0.57% | 65,300 |
| Nov 14, 2025 | 344.00 | 352.00 | 342.00 | 348.00 | 348.00 | -2.25% | 24,500 |
| Nov 13, 2025 | 366.00 | 366.00 | 356.00 | 356.00 | 356.00 | -1.11% | 4,100 |
| Nov 12, 2025 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 2.27% | 18,200 |
| Nov 11, 2025 | 358.00 | 358.00 | 314.00 | 352.00 | 352.00 | -1.68% | 67,300 |
| Nov 10, 2025 | 356.00 | 360.00 | 356.00 | 358.00 | 358.00 | 0.56% | 700 |
| Nov 7, 2025 | 362.00 | 362.00 | 352.00 | 356.00 | 356.00 | -2.20% | 15,600 |
| Nov 6, 2025 | 356.00 | 368.00 | 352.00 | 364.00 | 364.00 | 1.68% | 6,200 |
| Nov 5, 2025 | 354.00 | 362.00 | 352.00 | 358.00 | 358.00 | - | 37,700 |
| Nov 4, 2025 | 360.00 | 366.00 | 354.00 | 358.00 | 358.00 | -1.10% | 7,400 |
| Nov 3, 2025 | 362.00 | 370.00 | 354.00 | 362.00 | 362.00 | - | 32,900 |
| Oct 31, 2025 | 364.00 | 376.00 | 346.00 | 362.00 | 362.00 | 5.23% | 111,600 |
| Oct 30, 2025 | 358.00 | 364.00 | 344.00 | 344.00 | 344.00 | -3.91% | 4,700 |
| Oct 29, 2025 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | -1.10% | 14,700 |
| Oct 28, 2025 | 364.00 | 364.00 | 362.00 | 362.00 | 362.00 | -0.55% | 600 |
| Oct 27, 2025 | 366.00 | 366.00 | 364.00 | 364.00 | 364.00 | 1.11% | 8,400 |
| Oct 24, 2025 | 364.00 | 366.00 | 356.00 | 360.00 | 360.00 | -1.10% | 6,400 |
| Oct 23, 2025 | 364.00 | 366.00 | 350.00 | 364.00 | 364.00 | 1.11% | 16,500 |
| Oct 22, 2025 | 354.00 | 364.00 | 344.00 | 360.00 | 360.00 | 4.05% | 53,300 |
| Oct 21, 2025 | 352.00 | 358.00 | 330.00 | 346.00 | 346.00 | -2.26% | 20,000 |
| Oct 20, 2025 | 348.00 | 370.00 | 348.00 | 354.00 | 354.00 | 2.91% | 21,900 |
| Oct 17, 2025 | 358.00 | 358.00 | 332.00 | 344.00 | 344.00 | -3.37% | 84,200 |
| Oct 16, 2025 | 350.00 | 360.00 | 350.00 | 356.00 | 356.00 | 1.71% | 11,100 |
| Oct 15, 2025 | 352.00 | 372.00 | 310.00 | 350.00 | 350.00 | -0.57% | 126,500 |
| Oct 14, 2025 | 356.00 | 380.00 | 352.00 | 352.00 | 352.00 | -1.12% | 109,400 |
| Oct 13, 2025 | 356.00 | 360.00 | 350.00 | 356.00 | 356.00 | -1.11% | 18,500 |
| Oct 10, 2025 | 364.00 | 364.00 | 340.00 | 360.00 | 360.00 | -1.10% | 40,000 |
| Oct 9, 2025 | 356.00 | 364.00 | 356.00 | 364.00 | 364.00 | - | 52,000 |
| Oct 8, 2025 | 364.00 | 368.00 | 356.00 | 364.00 | 364.00 | - | 36,900 |
| Oct 7, 2025 | 368.00 | 376.00 | 364.00 | 364.00 | 364.00 | -0.55% | 70,300 |
| Oct 6, 2025 | 342.00 | 378.00 | 342.00 | 366.00 | 366.00 | -0.54% | 60,000 |
| Oct 3, 2025 | 368.00 | 368.00 | 360.00 | 368.00 | 368.00 | 2.79% | 1,900 |
| Oct 2, 2025 | 358.00 | 370.00 | 358.00 | 358.00 | 358.00 | -2.72% | 800 |
| Oct 1, 2025 | 368.00 | 370.00 | 362.00 | 368.00 | 368.00 | - | 6,400 |
| Sep 30, 2025 | 368.00 | 368.00 | 360.00 | 368.00 | 368.00 | - | 18,000 |
| Sep 29, 2025 | 364.00 | 374.00 | 360.00 | 368.00 | 368.00 | 1.10% | 47,600 |
| Sep 26, 2025 | 368.00 | 372.00 | 362.00 | 364.00 | 364.00 | -1.09% | 24,100 |
| Sep 25, 2025 | 370.00 | 388.00 | 366.00 | 368.00 | 368.00 | -0.54% | 71,400 |
| Sep 24, 2025 | 366.00 | 372.00 | 354.00 | 370.00 | 370.00 | 1.09% | 131,400 |
| Sep 23, 2025 | 366.00 | 380.00 | 362.00 | 366.00 | 366.00 | 0.55% | 47,900 |
| Sep 22, 2025 | 364.00 | 366.00 | 352.00 | 364.00 | 364.00 | - | 27,800 |
| Sep 19, 2025 | 358.00 | 380.00 | 340.00 | 364.00 | 364.00 | 0.55% | 69,200 |
| Sep 18, 2025 | 358.00 | 364.00 | 358.00 | 362.00 | 362.00 | - | 9,900 |
| Sep 17, 2025 | 366.00 | 366.00 | 358.00 | 362.00 | 362.00 | -1.09% | 24,200 |
| Sep 16, 2025 | 308.00 | 368.00 | 308.00 | 366.00 | 366.00 | 1.67% | 76,100 |
| Sep 15, 2025 | 368.00 | 368.00 | 360.00 | 360.00 | 360.00 | -2.17% | 39,900 |
| Sep 12, 2025 | 360.00 | 370.00 | 358.00 | 368.00 | 368.00 | 0.55% | 92,700 |