PT Fortune Mate Indonesia Tbk (IDX:FMII)
Indonesia · Delayed Price · Currency is IDR 360.00
+16.00 (4.65%)
Oct 31, 2025, 2:36 PM WIB
IDX:FMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | 500 |
| 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% | 700 |
| Oct 27, 2025 | 366.00 | 366.00 | 364.00 | 364.00 | 364.00 | 1.11% | 10,400 |
| 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% | 41,000 |
| Oct 9, 2025 | 356.00 | 364.00 | 356.00 | 364.00 | 364.00 | - | 65,700 |
| 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% | 2,000 |
| 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% | 48,900 |
| 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% | 134,900 |
| 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 | - | 28,300 |
| Sep 19, 2025 | 358.00 | 380.00 | 340.00 | 364.00 | 364.00 | 0.55% | 69,300 |
| Sep 18, 2025 | 358.00 | 364.00 | 358.00 | 362.00 | 362.00 | - | 10,900 |
| 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% | 96,100 |
| 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% | 92,800 |
| Sep 11, 2025 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | -1.08% | 35,300 |
| Sep 10, 2025 | 370.00 | 370.00 | 356.00 | 370.00 | 370.00 | 1.65% | 111,200 |
| Sep 9, 2025 | 370.00 | 372.00 | 360.00 | 364.00 | 364.00 | -1.62% | 46,000 |
| Sep 8, 2025 | 356.00 | 370.00 | 356.00 | 370.00 | 370.00 | 3.93% | 35,100 |
| Sep 4, 2025 | 362.00 | 372.00 | 356.00 | 356.00 | 356.00 | -1.11% | 38,300 |
| Sep 3, 2025 | 374.00 | 374.00 | 360.00 | 360.00 | 360.00 | -2.17% | 6,100 |
| Sep 2, 2025 | 360.00 | 380.00 | 360.00 | 368.00 | 368.00 | 2.22% | 56,000 |
| Sep 1, 2025 | 364.00 | 364.00 | 350.00 | 360.00 | 360.00 | -1.64% | 27,300 |
| Aug 29, 2025 | 368.00 | 368.00 | 360.00 | 366.00 | 366.00 | -0.54% | 33,800 |
| Aug 28, 2025 | 370.00 | 370.00 | 354.00 | 368.00 | 368.00 | - | 76,700 |
| Aug 27, 2025 | 372.00 | 378.00 | 354.00 | 368.00 | 368.00 | -1.08% | 153,600 |
| Aug 26, 2025 | 368.00 | 378.00 | 368.00 | 372.00 | 372.00 | 1.09% | 27,600 |
| Aug 25, 2025 | 378.00 | 380.00 | 366.00 | 368.00 | 368.00 | -2.65% | 148,000 |
| Aug 22, 2025 | 370.00 | 380.00 | 364.00 | 378.00 | 378.00 | 2.72% | 44,800 |
| Aug 21, 2025 | 380.00 | 380.00 | 368.00 | 368.00 | 368.00 | -0.54% | 56,500 |