PT Fortune Mate Indonesia Tbk (IDX:FMII)
Indonesia · Delayed Price · Currency is IDR 228.00
-16.00 (-6.56%)
May 22, 2026, 3:33 PM WIB
IDX:FMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 224.00 | 230.00 | 220.00 | 228.00 | 228.00 | 3.64% | 193,500 |
| Apr 13, 2026 | 222.00 | 240.00 | 220.00 | 220.00 | 220.00 | 3.77% | 308,500 |
| Apr 10, 2026 | 206.00 | 224.00 | 206.00 | 212.00 | 212.00 | 2.91% | 145,200 |
| Apr 9, 2026 | 212.00 | 228.00 | 202.00 | 206.00 | 206.00 | -1.90% | 148,100 |
| Apr 8, 2026 | 208.00 | 216.00 | 202.00 | 210.00 | 210.00 | 0.96% | 56,600 |
| Apr 7, 2026 | 218.00 | 218.00 | 206.00 | 208.00 | 208.00 | -0.95% | 52,400 |
| Apr 6, 2026 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | -5.41% | 147,400 |
| Apr 2, 2026 | 218.00 | 238.00 | 212.00 | 222.00 | 222.00 | 1.83% | 360,100 |
| Apr 1, 2026 | 230.00 | 230.00 | 218.00 | 218.00 | 218.00 | -2.68% | 78,500 |
| Mar 31, 2026 | 244.00 | 244.00 | 220.00 | 224.00 | 224.00 | -5.08% | 322,300 |
| Mar 30, 2026 | 276.00 | 286.00 | 236.00 | 236.00 | 236.00 | -14.49% | 1,547,300 |
| Mar 27, 2026 | 238.00 | 276.00 | 238.00 | 276.00 | 276.00 | 24.32% | 1,961,800 |
| Mar 26, 2026 | 232.00 | 234.00 | 222.00 | 222.00 | 222.00 | -4.31% | 14,100 |
| Mar 25, 2026 | 230.00 | 242.00 | 218.00 | 232.00 | 232.00 | -0.85% | 14,600 |
| Mar 17, 2026 | 238.00 | 242.00 | 232.00 | 234.00 | 234.00 | -2.50% | 23,800 |
| Mar 16, 2026 | 232.00 | 248.00 | 222.00 | 240.00 | 240.00 | 3.45% | 100,000 |
| Mar 13, 2026 | 220.00 | 238.00 | 220.00 | 232.00 | 232.00 | 5.45% | 48,100 |
| Mar 12, 2026 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | - | 76,300 |
| Mar 11, 2026 | 222.00 | 226.00 | 214.00 | 220.00 | 220.00 | -1.79% | 51,700 |
| Mar 10, 2026 | 222.00 | 272.00 | 220.00 | 224.00 | 224.00 | 2.75% | 477,500 |
| Mar 9, 2026 | 242.00 | 242.00 | 218.00 | 218.00 | 218.00 | -9.17% | 36,000 |
| Mar 6, 2026 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | - | 25,100 |
| Mar 5, 2026 | 244.00 | 246.00 | 234.00 | 240.00 | 240.00 | -2.44% | 34,400 |
| Mar 4, 2026 | 244.00 | 248.00 | 234.00 | 246.00 | 246.00 | 1.65% | 85,700 |
| Mar 3, 2026 | 256.00 | 256.00 | 242.00 | 242.00 | 242.00 | -3.97% | 29,400 |