PT Fortune Mate Indonesia Tbk (IDX:FMII)
Indonesia · Delayed Price · Currency is IDR 240.00
+2.00 (0.84%)
Sep 22, 2026, 3:03 PM WIB
IDX:FMII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | - | 0.84% | 27,100 |
| 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 |
| Aug 20, 2026 | 258.00 | 258.00 | 246.00 | 250.00 | 250.00 | -2.34% | 41,600 |
| Aug 19, 2026 | 254.00 | 256.00 | 240.00 | 256.00 | 256.00 | 0.79% | 13,500 |
| Aug 18, 2026 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | -0.78% | 17,000 |
| Aug 14, 2026 | 260.00 | 260.00 | 246.00 | 256.00 | 256.00 | 1.59% | 26,600 |
| Aug 13, 2026 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 1.61% | 4,700 |
| Aug 12, 2026 | 254.00 | 258.00 | 248.00 | 248.00 | 248.00 | -0.80% | 42,200 |
| Aug 11, 2026 | 258.00 | 258.00 | 248.00 | 250.00 | 250.00 | -2.34% | 3,400 |
| Aug 10, 2026 | 246.00 | 260.00 | 240.00 | 256.00 | 256.00 | 3.23% | 45,000 |
| Aug 7, 2026 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | - | 5,000 |
| Aug 6, 2026 | 244.00 | 250.00 | 244.00 | 248.00 | 248.00 | 0.81% | 16,600 |
| Aug 5, 2026 | 244.00 | 250.00 | 242.00 | 246.00 | 246.00 | -1.60% | 24,200 |
| Aug 4, 2026 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | -0.79% | 6,400 |
| Aug 3, 2026 | 252.00 | 252.00 | 242.00 | 252.00 | 252.00 | - | 28,800 |
| Jul 31, 2026 | 246.00 | 252.00 | 246.00 | 252.00 | 252.00 | - | 13,800 |
| Jul 30, 2026 | 248.00 | 252.00 | 246.00 | 252.00 | 252.00 | 3.28% | 12,300 |
| Jul 29, 2026 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | -3.17% | 2,600 |
| Jul 28, 2026 | 242.00 | 252.00 | 242.00 | 252.00 | 252.00 | 3.28% | 21,300 |
| Jul 27, 2026 | 242.00 | 252.00 | 242.00 | 244.00 | 244.00 | 1.67% | 35,900 |
| Jul 24, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | -4.00% | 800 |
| Jul 23, 2026 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | - | 10,300 |
| Jul 22, 2026 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | - | 14,000 |
| Jul 21, 2026 | 248.00 | 256.00 | 246.00 | 250.00 | 250.00 | -0.79% | 25,900 |
| Jul 20, 2026 | 246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 2.44% | 15,800 |
| Jul 17, 2026 | 246.00 | 256.00 | 240.00 | 246.00 | 246.00 | - | 87,700 |
| Jul 16, 2026 | 252.00 | 254.00 | 246.00 | 246.00 | 246.00 | -2.38% | 36,700 |
| Jul 15, 2026 | 258.00 | 258.00 | 246.00 | 252.00 | 252.00 | 1.61% | 142,400 |
| Jul 14, 2026 | 256.00 | 258.00 | 246.00 | 248.00 | 248.00 | -3.13% | 273,700 |
| Jul 13, 2026 | 256.00 | 274.00 | 238.00 | 256.00 | 256.00 | 0.79% | 1,077,000 |