PT Fortune Mate Indonesia Tbk (IDX:FMII)
Indonesia · Delayed Price · Currency is IDR 368.00
-8.00 (-2.17%)
Aug 29, 2025, 9:36 AM WIB
IDX:FMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 372.00 | 378.00 | 360.00 | 368.00 | 368.00 | -1.08% | 114,600 |
| 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 |
| Aug 20, 2025 | 380.00 | 388.00 | 368.00 | 370.00 | 370.00 | -0.54% | 83,400 |
| Aug 19, 2025 | 372.00 | 390.00 | 372.00 | 372.00 | 372.00 | -0.53% | 76,500 |
| Aug 15, 2025 | 374.00 | 376.00 | 372.00 | 374.00 | 374.00 | -0.53% | 16,000 |
| Aug 14, 2025 | 374.00 | 386.00 | 372.00 | 376.00 | 376.00 | - | 37,700 |
| Aug 13, 2025 | 378.00 | 388.00 | 374.00 | 376.00 | 376.00 | -1.57% | 66,100 |
| Aug 12, 2025 | 360.00 | 388.00 | 360.00 | 382.00 | 382.00 | 1.60% | 193,700 |
| Aug 11, 2025 | 372.00 | 384.00 | 360.00 | 376.00 | 376.00 | 1.08% | 173,800 |
| Aug 8, 2025 | 366.00 | 390.00 | 364.00 | 372.00 | 372.00 | -1.59% | 269,200 |
| Aug 7, 2025 | 380.00 | 396.00 | 370.00 | 378.00 | 378.00 | -0.53% | 278,700 |
| Aug 6, 2025 | 448.00 | 448.00 | 380.00 | 380.00 | 380.00 | -14.80% | 1,201,500 |
| Aug 5, 2025 | 424.00 | 454.00 | 418.00 | 446.00 | 446.00 | 5.19% | 787,900 |
| Aug 4, 2025 | 410.00 | 448.00 | 410.00 | 424.00 | 424.00 | 2.91% | 292,300 |
| Aug 1, 2025 | 420.00 | 436.00 | 412.00 | 412.00 | 412.00 | -1.90% | 455,100 |
| Jul 31, 2025 | 404.00 | 428.00 | 358.00 | 420.00 | 420.00 | 3.96% | 1,361,100 |
| Jul 30, 2025 | 340.00 | 410.00 | 336.00 | 404.00 | 404.00 | 22.42% | 2,001,700 |
| Jul 29, 2025 | 342.00 | 346.00 | 326.00 | 330.00 | 330.00 | -3.51% | 317,800 |
| Jul 28, 2025 | 338.00 | 348.00 | 338.00 | 342.00 | 342.00 | 1.18% | 222,800 |
| Jul 25, 2025 | 396.00 | 398.00 | 338.00 | 338.00 | 338.00 | -14.65% | 2,017,600 |
| Jul 24, 2025 | 328.00 | 396.00 | 328.00 | 396.00 | 396.00 | 24.53% | 4,548,300 |
| Jul 23, 2025 | 328.00 | 338.00 | 318.00 | 318.00 | 318.00 | - | 194,200 |
| Jul 22, 2025 | 350.00 | 350.00 | 316.00 | 318.00 | 318.00 | -9.14% | 626,300 |
| Jul 21, 2025 | 352.00 | 362.00 | 342.00 | 350.00 | 350.00 | -4.37% | 617,700 |
| Jul 18, 2025 | 396.00 | 412.00 | 350.00 | 366.00 | 366.00 | -6.63% | 2,294,800 |
| Jul 17, 2025 | 316.00 | 392.00 | 310.00 | 392.00 | 392.00 | 24.84% | 3,061,000 |
| Jul 16, 2025 | 330.00 | 330.00 | 314.00 | 314.00 | 314.00 | -4.85% | 173,300 |
| Jul 15, 2025 | 330.00 | 340.00 | 328.00 | 330.00 | 330.00 | -2.94% | 31,300 |
| Jul 14, 2025 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | - | 7,700 |
| Jul 11, 2025 | 332.00 | 344.00 | 332.00 | 340.00 | 340.00 | 1.19% | 38,700 |
| Jul 10, 2025 | 326.00 | 376.00 | 326.00 | 336.00 | 336.00 | - | 170,400 |
| Jul 9, 2025 | 344.00 | 344.00 | 334.00 | 336.00 | 336.00 | -2.33% | 30,000 |
| Jul 8, 2025 | 346.00 | 346.00 | 334.00 | 344.00 | 344.00 | -0.58% | 2,500 |
| Jul 7, 2025 | 354.00 | 354.00 | 328.00 | 346.00 | 346.00 | 3.59% | 26,800 |
| Jul 4, 2025 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | -0.60% | 13,400 |
| Jul 3, 2025 | 350.00 | 350.00 | 326.00 | 336.00 | 336.00 | - | 33,400 |
| Jul 2, 2025 | 362.00 | 376.00 | 322.00 | 336.00 | 336.00 | -0.59% | 131,600 |
| Jul 1, 2025 | 346.00 | 346.00 | 338.00 | 338.00 | 338.00 | -2.87% | 13,400 |
| Jun 30, 2025 | 348.00 | 350.00 | 340.00 | 348.00 | 348.00 | -0.57% | 28,100 |
| Jun 26, 2025 | 368.00 | 368.00 | 340.00 | 350.00 | 350.00 | -4.89% | 192,700 |
| Jun 25, 2025 | 390.00 | 390.00 | 356.00 | 368.00 | 368.00 | -0.54% | 22,800 |
| Jun 24, 2025 | 364.00 | 394.00 | 364.00 | 370.00 | 370.00 | 1.65% | 17,800 |
| Jun 23, 2025 | 364.00 | 364.00 | 354.00 | 364.00 | 364.00 | - | 20,500 |
| Jun 20, 2025 | 382.00 | 410.00 | 362.00 | 364.00 | 364.00 | 0.55% | 57,000 |
| Jun 19, 2025 | 380.00 | 380.00 | 350.00 | 362.00 | 362.00 | -4.23% | 89,900 |
| Jun 18, 2025 | 392.00 | 392.00 | 370.00 | 378.00 | 378.00 | -0.53% | 46,900 |
| Jun 17, 2025 | 392.00 | 392.00 | 378.00 | 380.00 | 380.00 | -0.52% | 84,400 |