PT Fortune Mate Indonesia Tbk (IDX:FMII)
Indonesia · Delayed Price · Currency is IDR 292.00
+2.00 (0.69%)
At close: Jan 19, 2026
IDX:FMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 294.00 | 352.00 | 292.00 | 296.00 | 296.00 | 0.68% | 3,810,500 |
| Dec 29, 2025 | 304.00 | 304.00 | 290.00 | 294.00 | 294.00 | -2.65% | 130,000 |
| Dec 24, 2025 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | - | 10,500 |
| Dec 23, 2025 | 308.00 | 308.00 | 298.00 | 302.00 | 302.00 | 1.34% | 60,900 |
| Dec 22, 2025 | 298.00 | 308.00 | 280.00 | 298.00 | 298.00 | -0.67% | 175,100 |
| Dec 19, 2025 | 310.00 | 310.00 | 296.00 | 300.00 | 300.00 | -1.32% | 61,200 |
| Dec 18, 2025 | 310.00 | 310.00 | 300.00 | 304.00 | 304.00 | -1.94% | 85,200 |
| Dec 17, 2025 | 304.00 | 310.00 | 302.00 | 310.00 | 310.00 | 1.97% | 107,200 |
| Dec 16, 2025 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.65% | 51,700 |
| Dec 15, 2025 | 320.00 | 320.00 | 296.00 | 306.00 | 306.00 | 0.66% | 123,300 |
| Dec 12, 2025 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | -2.56% | 106,800 |
| Dec 11, 2025 | 320.00 | 320.00 | 306.00 | 312.00 | 312.00 | - | 248,000 |
| Dec 10, 2025 | 318.00 | 318.00 | 310.00 | 312.00 | 312.00 | -1.89% | 138,300 |
| Dec 9, 2025 | 320.00 | 320.00 | 306.00 | 318.00 | 318.00 | -0.63% | 158,800 |
| Dec 8, 2025 | 326.00 | 326.00 | 316.00 | 320.00 | 320.00 | 1.27% | 147,500 |
| Dec 5, 2025 | 324.00 | 324.00 | 312.00 | 316.00 | 316.00 | -1.25% | 80,500 |
| Dec 4, 2025 | 322.00 | 328.00 | 310.00 | 320.00 | 320.00 | -0.62% | 251,200 |
| Dec 3, 2025 | 328.00 | 328.00 | 318.00 | 322.00 | 322.00 | - | 109,300 |
| Dec 2, 2025 | 328.00 | 328.00 | 318.00 | 322.00 | 322.00 | - | 162,000 |
| Dec 1, 2025 | 324.00 | 344.00 | 310.00 | 322.00 | 322.00 | -0.62% | 1,070,900 |
| Nov 28, 2025 | 328.00 | 330.00 | 320.00 | 324.00 | 324.00 | -0.61% | 207,900 |
| Nov 27, 2025 | 322.00 | 330.00 | 320.00 | 326.00 | 326.00 | - | 247,500 |
| Nov 26, 2025 | 324.00 | 334.00 | 318.00 | 326.00 | 326.00 | - | 399,000 |
| Nov 25, 2025 | 340.00 | 342.00 | 316.00 | 326.00 | 326.00 | -4.12% | 2,277,000 |
| Nov 24, 2025 | 352.00 | 354.00 | 336.00 | 340.00 | 340.00 | -3.41% | 1,750,400 |
| Nov 21, 2025 | 384.00 | 384.00 | 344.00 | 352.00 | 352.00 | -4.86% | 1,311,200 |
| 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 |