PT Fortune Mate Indonesia Tbk (IDX:FMII)
Indonesia · Delayed Price · Currency is IDR 252.00
-4.00 (-1.56%)
Jul 3, 2026, 11:22 AM WIB
IDX:FMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 234.00 | 258.00 | 232.00 | 256.00 | 256.00 | 2.40% | 66,500 |
| Jul 1, 2026 | 252.00 | 252.00 | 232.00 | 250.00 | 250.00 | -0.79% | 14,800 |
| Jun 30, 2026 | 254.00 | 254.00 | 234.00 | 252.00 | 252.00 | - | 2,700 |
| Jun 29, 2026 | 252.00 | 254.00 | 246.00 | 252.00 | 252.00 | - | 5,700 |
| Jun 26, 2026 | 252.00 | 252.00 | 238.00 | 252.00 | 252.00 | - | 1,900 |
| Jun 25, 2026 | 244.00 | 252.00 | 244.00 | 252.00 | 252.00 | - | 3,900 |
| Jun 24, 2026 | 252.00 | 256.00 | 244.00 | 252.00 | 252.00 | -0.79% | 23,900 |
| Jun 23, 2026 | 252.00 | 262.00 | 240.00 | 254.00 | 254.00 | 1.60% | 1,600 |
| Jun 22, 2026 | 250.00 | 252.00 | 236.00 | 250.00 | 250.00 | - | 21,800 |
| Jun 19, 2026 | 240.00 | 250.00 | 238.00 | 250.00 | 250.00 | - | 5,300 |
| Jun 18, 2026 | 240.00 | 250.00 | 238.00 | 250.00 | 250.00 | - | 11,000 |
| Jun 17, 2026 | 246.00 | 252.00 | 242.00 | 250.00 | 250.00 | 2.46% | 9,900 |
| Jun 15, 2026 | 254.00 | 262.00 | 244.00 | 244.00 | 244.00 | -3.17% | 68,700 |
| Jun 12, 2026 | 234.00 | 264.00 | 234.00 | 252.00 | 252.00 | - | 56,100 |
| Jun 11, 2026 | 254.00 | 256.00 | 222.00 | 252.00 | 252.00 | -0.79% | 24,600 |
| Jun 10, 2026 | 254.00 | 264.00 | 244.00 | 254.00 | 254.00 | 0.79% | 19,100 |
| Jun 9, 2026 | 226.00 | 264.00 | 206.00 | 252.00 | 252.00 | 11.50% | 125,200 |
| Jun 8, 2026 | 220.00 | 230.00 | 220.00 | 226.00 | 226.00 | -1.74% | 23,600 |
| Jun 5, 2026 | 230.00 | 242.00 | 226.00 | 230.00 | 230.00 | -4.17% | 111,800 |
| Jun 4, 2026 | 240.00 | 258.00 | 216.00 | 240.00 | 240.00 | - | 303,300 |
| Jun 3, 2026 | 216.00 | 254.00 | 197.00 | 240.00 | 240.00 | 12.15% | 321,900 |
| Jun 2, 2026 | 220.00 | 236.00 | 210.00 | 214.00 | 214.00 | -3.60% | 224,800 |
| May 29, 2026 | 222.00 | 224.00 | 212.00 | 222.00 | 222.00 | -1.77% | 75,100 |
| May 26, 2026 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 1.80% | 24,700 |
| May 25, 2026 | 228.00 | 244.00 | 220.00 | 222.00 | 222.00 | -2.63% | 66,600 |
| May 22, 2026 | 250.00 | 270.00 | 208.00 | 228.00 | 228.00 | -6.56% | 592,600 |
| May 21, 2026 | 228.00 | 244.00 | 224.00 | 244.00 | 244.00 | 5.17% | 17,400 |
| May 20, 2026 | 228.00 | 260.00 | 216.00 | 232.00 | 232.00 | 1.75% | 32,700 |
| May 19, 2026 | 234.00 | 236.00 | 228.00 | 228.00 | 228.00 | -3.39% | 12,700 |
| May 18, 2026 | 250.00 | 250.00 | 236.00 | 236.00 | 236.00 | -5.60% | 4,300 |
| May 13, 2026 | 244.00 | 252.00 | 244.00 | 250.00 | 250.00 | -1.57% | 3,400 |
| May 12, 2026 | 250.00 | 266.00 | 250.00 | 254.00 | 254.00 | -3.79% | 10,500 |
| May 11, 2026 | 252.00 | 266.00 | 248.00 | 264.00 | 264.00 | 9.09% | 130,500 |
| May 8, 2026 | 254.00 | 254.00 | 242.00 | 242.00 | 242.00 | -4.72% | 7,400 |
| May 7, 2026 | 258.00 | 270.00 | 254.00 | 254.00 | 254.00 | -1.55% | 11,300 |
| May 6, 2026 | 256.00 | 270.00 | 252.00 | 258.00 | 258.00 | 0.78% | 33,900 |
| May 5, 2026 | 254.00 | 258.00 | 240.00 | 256.00 | 256.00 | 6.67% | 46,300 |
| May 4, 2026 | 234.00 | 266.00 | 228.00 | 240.00 | 240.00 | 3.45% | 102,800 |
| Apr 30, 2026 | 236.00 | 252.00 | 224.00 | 232.00 | 232.00 | -7.94% | 84,600 |
| Apr 29, 2026 | 262.00 | 270.00 | 252.00 | 252.00 | 252.00 | -4.55% | 18,000 |
| Apr 28, 2026 | 268.00 | 272.00 | 260.00 | 264.00 | 264.00 | -1.49% | 786,200 |
| Apr 27, 2026 | 266.00 | 272.00 | 232.00 | 268.00 | 268.00 | 3.88% | 382,000 |
| Apr 24, 2026 | 268.00 | 272.00 | 258.00 | 258.00 | 258.00 | -3.01% | 111,200 |
| Apr 23, 2026 | 256.00 | 272.00 | 240.00 | 266.00 | 266.00 | 7.26% | 283,900 |
| Apr 22, 2026 | 244.00 | 260.00 | 228.00 | 248.00 | 248.00 | 3.33% | 84,500 |
| Apr 21, 2026 | 238.00 | 246.00 | 238.00 | 240.00 | 240.00 | 0.84% | 58,600 |
| Apr 20, 2026 | 240.00 | 254.00 | 238.00 | 238.00 | 238.00 | - | 201,300 |
| Apr 17, 2026 | 236.00 | 238.00 | 228.00 | 238.00 | 238.00 | 0.85% | 50,200 |
| Apr 16, 2026 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | -1.67% | 59,200 |
| Apr 15, 2026 | 222.00 | 240.00 | 222.00 | 240.00 | 240.00 | 5.26% | 180,000 |