PT Fortune Mate Indonesia Tbk(ID:FMII)
Rp244.000.00 (0.00%)
ID:FMII
PT Fortune Mate Indonesia Tbk historical prices
Rp244.00
At close:0.00 (0.00%)
PT Fortune Mate Indonesia Tbk (FMII) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.00% | 1,800 | 0.05 |
| Nov 10, 2026 | 230.00 | 244.00 | 228.00 | 244.00 | 244.00 | 0.00% | 12,400 | 0.32 |
| Nov 09, 2026 | 244.00 | 244.00 | 234.00 | 234.00 | 234.00 | -4.10% | 8,900 | 0.23 |
| Nov 06, 2026 | 230.00 | 252.00 | 228.00 | 244.00 | 244.00 | +3.39% | 12,300 | 0.32 |
| Nov 05, 2026 | 248.00 | 248.00 | 222.00 | 236.00 | 236.00 | +1.72% | 26,900 | 0.69 |
| Nov 04, 2026 | 248.00 | 248.00 | 230.00 | 232.00 | 232.00 | -5.69% | 20,500 | 0.53 |
| Nov 03, 2026 | 242.00 | 252.00 | 242.00 | 246.00 | 246.00 | -0.81% | 5,800 | 0.15 |
| Nov 02, 2026 | 232.00 | 250.00 | 222.00 | 248.00 | 248.00 | +7.83% | 35,900 | 0.93 |
| Oct 30, 2026 | 250.00 | 252.00 | 218.00 | 230.00 | 230.00 | -1.71% | 153,000 | 4.22 |
| Oct 29, 2026 | 248.00 | 254.00 | 234.00 | 234.00 | 234.00 | -5.65% | 19,200 | 0.53 |
| Oct 28, 2026 | 230.00 | 256.00 | 222.00 | 248.00 | 248.00 | +9.73% | 43,600 | 1.21 |
| Oct 27, 2026 | 238.00 | 238.00 | 226.00 | 226.00 | 226.00 | -5.04% | 16,700 | 0.47 |
| Oct 26, 2026 | 234.00 | 242.00 | 228.00 | 238.00 | 238.00 | +0.85% | 24,800 | 0.70 |
| Oct 23, 2026 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.84% | 700 | 0.02 |
| Oct 22, 2026 | 250.00 | 250.00 | 228.00 | 238.00 | 238.00 | -0.83% | 29,200 | 0.81 |
| Oct 21, 2026 | 238.00 | 240.00 | 234.00 | 240.00 | 240.00 | +2.56% | 42,800 | 1.21 |
| Oct 20, 2026 | 242.00 | 252.00 | 230.00 | 234.00 | 234.00 | +1.74% | 29,700 | 0.85 |
| Oct 19, 2026 | 250.00 | 252.00 | 212.00 | 230.00 | 230.00 | +1.77% | 131,300 | 3.96 |
| Oct 16, 2026 | 220.00 | 256.00 | 220.00 | 226.00 | 226.00 | -9.60% | 263,700 | 8.99 |
| Oct 15, 2026 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | -0.79% | 4,100 | 0.14 |
| Oct 14, 2026 | 248.00 | 252.00 | 244.00 | 252.00 | 252.00 | 0.00% | 34,500 | 1.14 |
| Oct 13, 2026 | 252.00 | 252.00 | 242.00 | 252.00 | 252.00 | 0.00% | 20,800 | 0.68 |
| Oct 12, 2026 | 252.00 | 252.00 | 244.00 | 252.00 | 252.00 | 0.00% | 45,000 | 1.40 |
| Oct 09, 2026 | 252.00 | 252.00 | 244.00 | 252.00 | 252.00 | 0.00% | 2,600 | 0.07 |
| Oct 08, 2026 | 244.00 | 252.00 | 244.00 | 252.00 | 252.00 | 0.00% | 11,600 | 0.22 |
| Oct 07, 2026 | 252.00 | 252.00 | 244.00 | 252.00 | 252.00 | +3.28% | 3,600 | 0.07 |
| Oct 06, 2026 | 250.00 | 252.00 | 244.00 | 244.00 | 244.00 | -3.17% | 800 | 0.01 |
| Oct 05, 2026 | 248.00 | 252.00 | 232.00 | 252.00 | 252.00 | +3.28% | 75,000 | 1.39 |
| Oct 02, 2026 | 250.00 | 256.00 | 238.00 | 244.00 | 244.00 | -3.94% | 85,100 | 1.51 |
| Oct 01, 2026 | 242.00 | 254.00 | 238.00 | 254.00 | 254.00 | +5.83% | 19,100 | 0.32 |
| Sep 30, 2026 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | +0.84% | 8,800 | 0.15 |
| Sep 29, 2026 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | -4.03% | 72,900 | 1.23 |
| Sep 28, 2026 | 236.00 | 254.00 | 232.00 | 248.00 | 248.00 | +5.08% | 213,400 | 3.81 |
| Sep 25, 2026 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.00% | 33,300 | 0.60 |
| Sep 24, 2026 | 244.00 | 244.00 | 236.00 | 236.00 | 236.00 | -1.67% | 47,300 | 0.86 |
| Sep 23, 2026 | 240.00 | 250.00 | 238.00 | 240.00 | 240.00 | 0.00% | 21,100 | 0.39 |
| Sep 22, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | +0.84% | 26,000 | 0.48 |
| Sep 21, 2026 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 0.00% | 10,200 | 0.19 |
| Sep 18, 2026 | 242.00 | 246.00 | 238.00 | 238.00 | 238.00 | -6.30% | 242,500 | 4.79 |
| Sep 17, 2026 | 240.00 | 254.00 | 240.00 | 254.00 | 254.00 | +0.79% | 45,900 | 0.91 |
| Sep 16, 2026 | 250.00 | 252.00 | 240.00 | 252.00 | 252.00 | +1.61% | 11,500 | 0.23 |
| Sep 15, 2026 | 252.00 | 252.00 | 242.00 | 248.00 | 248.00 | -1.59% | 86,300 | 1.76 |
| Sep 14, 2026 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.79% | 1,400 | 0.03 |
| Sep 11, 2026 | 250.00 | 254.00 | 246.00 | 254.00 | 254.00 | 0.00% | 5,800 | 0.12 |
| Sep 10, 2026 | 250.00 | 254.00 | 248.00 | 254.00 | 254.00 | 0.00% | 4,700 | 0.09 |
| Sep 09, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | +0.79% | 1,000 | 0.02 |
| Sep 08, 2026 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | 16,299 | 0.32 |
| Sep 07, 2026 | 256.00 | 256.00 | 246.00 | 254.00 | 254.00 | -0.78% | 17,800 | 0.35 |
| Sep 04, 2026 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | +2.40% | 27,900 | 0.53 |
| Sep 03, 2026 | 254.00 | 256.00 | 250.00 | 250.00 | 250.00 | -1.57% | 1,200 | 0.02 |
