PT Fortune Mate Indonesia Tbk (IDX:FMII)
Indonesia · Delayed Price · Currency is IDR 230.00
-4.00 (-1.71%)
Oct 30, 2026, 4:06 PM WIB
IDX:FMII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 250.00 | 252.00 | 218.00 | 230.00 | 230.00 | -1.71% | 153,000 |
| Oct 29, 2026 | 248.00 | 254.00 | 234.00 | 234.00 | 234.00 | -5.65% | 19,200 |
| Oct 28, 2026 | 230.00 | 256.00 | 222.00 | 248.00 | 248.00 | 9.73% | 43,600 |
| Oct 27, 2026 | 238.00 | 238.00 | 226.00 | 226.00 | 226.00 | -5.04% | 16,700 |
| Oct 26, 2026 | 234.00 | 242.00 | 228.00 | 238.00 | 238.00 | 0.85% | 24,800 |
| Oct 23, 2026 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.84% | 700 |
| Oct 22, 2026 | 250.00 | 250.00 | 228.00 | 238.00 | 238.00 | -0.83% | 29,200 |
| Oct 21, 2026 | 238.00 | 240.00 | 234.00 | 240.00 | 240.00 | 2.56% | 42,800 |
| Oct 20, 2026 | 242.00 | 252.00 | 230.00 | 234.00 | 234.00 | 1.74% | 29,700 |
| Oct 19, 2026 | 250.00 | 252.00 | 212.00 | 230.00 | 230.00 | 1.77% | 131,300 |
| Oct 16, 2026 | 220.00 | 256.00 | 220.00 | 226.00 | 226.00 | -9.60% | 263,700 |
| Oct 15, 2026 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | -0.79% | 4,100 |
| Oct 14, 2026 | 248.00 | 252.00 | 244.00 | 252.00 | 252.00 | - | 34,500 |
| Oct 13, 2026 | 252.00 | 252.00 | 242.00 | 252.00 | 252.00 | - | 20,800 |
| Oct 12, 2026 | 252.00 | 252.00 | 244.00 | 252.00 | 252.00 | - | 45,000 |
| Oct 9, 2026 | 252.00 | 252.00 | 244.00 | 252.00 | 252.00 | - | 2,600 |
| Oct 8, 2026 | 244.00 | 252.00 | 244.00 | 252.00 | 252.00 | - | 11,600 |
| Oct 7, 2026 | 252.00 | 252.00 | 244.00 | 252.00 | 252.00 | 3.28% | 3,600 |
| Oct 6, 2026 | 250.00 | 252.00 | 244.00 | 244.00 | 244.00 | -3.17% | 800 |
| Oct 5, 2026 | 248.00 | 252.00 | 232.00 | 252.00 | 252.00 | 3.28% | 75,000 |
| Oct 2, 2026 | 250.00 | 256.00 | 238.00 | 244.00 | 244.00 | -3.94% | 85,100 |
| Oct 1, 2026 | 242.00 | 254.00 | 238.00 | 254.00 | 254.00 | 5.83% | 19,100 |
| Sep 30, 2026 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.84% | 8,800 |
| Sep 29, 2026 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | -4.03% | 72,900 |
| Sep 28, 2026 | 236.00 | 254.00 | 232.00 | 248.00 | 248.00 | 5.08% | 213,400 |
| Sep 25, 2026 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | - | 33,300 |
| Sep 24, 2026 | 244.00 | 244.00 | 236.00 | 236.00 | 236.00 | -1.67% | 47,300 |
| Sep 23, 2026 | 240.00 | 250.00 | 238.00 | 240.00 | 240.00 | - | 21,100 |
| Sep 22, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 0.84% | 26,000 |
| Sep 21, 2026 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | - | 10,200 |
| Sep 18, 2026 | 242.00 | 246.00 | 238.00 | 238.00 | 238.00 | -6.30% | 242,500 |
| Sep 17, 2026 | 240.00 | 254.00 | 240.00 | 254.00 | 254.00 | 0.79% | 45,900 |
| Sep 16, 2026 | 250.00 | 252.00 | 240.00 | 252.00 | 252.00 | 1.61% | 11,500 |
| Sep 15, 2026 | 252.00 | 252.00 | 242.00 | 248.00 | 248.00 | -1.59% | 86,300 |
| Sep 14, 2026 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.79% | 1,400 |
| Sep 11, 2026 | 250.00 | 254.00 | 246.00 | 254.00 | 254.00 | - | 5,800 |
| Sep 10, 2026 | 250.00 | 254.00 | 248.00 | 254.00 | 254.00 | - | 4,700 |
| Sep 9, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 0.79% | 1,000 |
| Sep 8, 2026 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | 16,300 |
| Sep 7, 2026 | 256.00 | 256.00 | 246.00 | 254.00 | 254.00 | -0.78% | 17,800 |
| Sep 4, 2026 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | 2.40% | 27,900 |
| Sep 3, 2026 | 254.00 | 256.00 | 250.00 | 250.00 | 250.00 | -1.57% | 1,200 |
| Sep 2, 2026 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | - | 14,400 |
| Sep 1, 2026 | 256.00 | 258.00 | 250.00 | 254.00 | 254.00 | - | 8,600 |
| Aug 31, 2026 | 258.00 | 258.00 | 242.00 | 254.00 | 254.00 | - | 7,700 |
| Aug 28, 2026 | 256.00 | 258.00 | 244.00 | 254.00 | 254.00 | -0.78% | 28,500 |
| Aug 27, 2026 | 242.00 | 256.00 | 242.00 | 256.00 | 256.00 | 4.92% | 50,100 |
| Aug 26, 2026 | 250.00 | 258.00 | 240.00 | 244.00 | 244.00 | -5.43% | 38,300 |
| Aug 24, 2026 | 258.00 | 258.00 | 246.00 | 258.00 | 258.00 | 0.78% | 42,600 |
| Aug 21, 2026 | 252.00 | 256.00 | 242.00 | 256.00 | 256.00 | 2.40% | 49,300 |