PT Fortune Mate Indonesia Tbk FMII
IDX · Indonesia · Finance
IDR 244.00-10.00 (-3.94%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 244.00 | -3.94% | IDR 250.00 | IDR 256.00 | IDR 238.00 | 82.40K |
| 2026-10-01 | IDR 254.00 | +5.83% | IDR 242.00 | IDR 254.00 | IDR 238.00 | 19.10K |
| 2026-09-30 | IDR 240.00 | +0.84% | IDR 238.00 | IDR 240.00 | IDR 236.00 | 8.80K |
| 2026-09-29 | IDR 238.00 | -4.03% | IDR 244.00 | IDR 246.00 | IDR 236.00 | 72.90K |
| 2026-09-28 | IDR 248.00 | +5.08% | IDR 236.00 | IDR 254.00 | IDR 232.00 | 213.40K |
| 2026-09-25 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 236.00 | IDR 234.00 | 33.30K |
| 2026-09-24 | IDR 236.00 | -1.67% | IDR 244.00 | IDR 244.00 | IDR 236.00 | 47.30K |
| 2026-09-23 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 250.00 | IDR 238.00 | 21.10K |
| 2026-09-22 | IDR 240.00 | +0.84% | IDR 242.00 | IDR 242.00 | IDR 238.00 | 26.00K |
| 2026-09-21 | IDR 238.00 | 0.00% | IDR 240.00 | IDR 242.00 | IDR 238.00 | 10.20K |
| 2026-09-18 | IDR 238.00 | -6.30% | IDR 242.00 | IDR 246.00 | IDR 238.00 | 242.50K |
| 2026-09-17 | IDR 254.00 | +0.79% | IDR 240.00 | IDR 254.00 | IDR 240.00 | 45.90K |
| 2026-09-16 | IDR 252.00 | +1.61% | IDR 250.00 | IDR 252.00 | IDR 240.00 | 11.50K |
| 2026-09-15 | IDR 248.00 | -1.59% | IDR 252.00 | IDR 252.00 | IDR 242.00 | 86.30K |
| 2026-09-14 | IDR 252.00 | -0.79% | IDR 254.00 | IDR 254.00 | IDR 250.00 | 1.40K |
| 2026-09-11 | IDR 254.00 | 0.00% | IDR 250.00 | IDR 254.00 | IDR 246.00 | 5.80K |
| 2026-09-10 | IDR 254.00 | 0.00% | IDR 250.00 | IDR 254.00 | IDR 248.00 | 4.70K |
| 2026-09-09 | IDR 254.00 | +0.79% | IDR 250.00 | IDR 254.00 | IDR 250.00 | 1.00K |
| 2026-09-08 | IDR 252.00 | -0.79% | IDR 254.00 | IDR 254.00 | IDR 252.00 | 16.30K |
| 2026-09-07 | IDR 254.00 | -0.78% | IDR 256.00 | IDR 256.00 | IDR 246.00 | 17.80K |
| 2026-09-04 | IDR 256.00 | +2.40% | IDR 256.00 | IDR 256.00 | IDR 250.00 | 27.90K |
| 2026-09-03 | IDR 250.00 | -1.57% | IDR 254.00 | IDR 256.00 | IDR 250.00 | 1.20K |
| 2026-09-02 | IDR 254.00 | 0.00% | IDR 254.00 | IDR 256.00 | IDR 250.00 | 14.40K |
| 2026-09-01 | IDR 254.00 | 0.00% | IDR 256.00 | IDR 258.00 | IDR 250.00 | 8.60K |
| 2026-08-31 | IDR 254.00 | 0.00% | IDR 258.00 | IDR 258.00 | IDR 242.00 | 7.70K |
| 2026-08-28 | IDR 254.00 | -0.78% | IDR 256.00 | IDR 258.00 | IDR 244.00 | 28.50K |
| 2026-08-27 | IDR 256.00 | +4.92% | IDR 242.00 | IDR 256.00 | IDR 242.00 | 50.10K |
| 2026-08-26 | IDR 244.00 | -5.43% | IDR 250.00 | IDR 258.00 | IDR 240.00 | 38.30K |
| 2026-08-25 | IDR 258.00 | 0.00% | IDR 258.00 | IDR 258.00 | IDR 258.00 | 0 |
| 2026-08-24 | IDR 258.00 | +0.78% | IDR 258.00 | IDR 258.00 | IDR 246.00 | 42.60K |
| 2026-08-21 | IDR 256.00 | +2.40% | IDR 252.00 | IDR 256.00 | IDR 242.00 | 49.30K |
| 2026-08-20 | IDR 250.00 | -2.34% | IDR 258.00 | IDR 258.00 | IDR 246.00 | 41.60K |
| 2026-08-19 | IDR 256.00 | +0.79% | IDR 254.00 | IDR 256.00 | IDR 240.00 | 13.50K |
| 2026-08-18 | IDR 254.00 | -0.78% | IDR 256.00 | IDR 256.00 | IDR 250.00 | 17.00K |
| 2026-08-14 | IDR 256.00 | +1.59% | IDR 260.00 | IDR 260.00 | IDR 246.00 | 26.60K |
| 2026-08-13 | IDR 252.00 | +1.61% | IDR 248.00 | IDR 252.00 | IDR 248.00 | 4.70K |
| 2026-08-12 | IDR 248.00 | -0.80% | IDR 254.00 | IDR 258.00 | IDR 248.00 | 42.20K |
| 2026-08-11 | IDR 250.00 | -2.34% | IDR 258.00 | IDR 258.00 | IDR 248.00 | 3.40K |
| 2026-08-10 | IDR 256.00 | +3.23% | IDR 246.00 | IDR 260.00 | IDR 240.00 | 45.00K |
| 2026-08-07 | IDR 248.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 246.00 | 5.00K |
| 2026-08-06 | IDR 248.00 | +0.81% | IDR 244.00 | IDR 250.00 | IDR 244.00 | 16.60K |
| 2026-08-05 | IDR 246.00 | -1.60% | IDR 244.00 | IDR 250.00 | IDR 242.00 | 24.20K |
| 2026-08-04 | IDR 250.00 | -0.79% | IDR 244.00 | IDR 250.00 | IDR 244.00 | 6.40K |
| 2026-08-03 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 252.00 | IDR 242.00 | 28.80K |
| 2026-07-31 | IDR 252.00 | 0.00% | IDR 246.00 | IDR 252.00 | IDR 246.00 | 13.80K |
| 2026-07-30 | IDR 252.00 | +3.28% | IDR 248.00 | IDR 252.00 | IDR 246.00 | 12.30K |
| 2026-07-29 | IDR 244.00 | -3.17% | IDR 252.00 | IDR 252.00 | IDR 242.00 | 2.60K |
| 2026-07-28 | IDR 252.00 | +3.28% | IDR 242.00 | IDR 252.00 | IDR 242.00 | 21.30K |
| 2026-07-27 | IDR 244.00 | +1.67% | IDR 242.00 | IDR 252.00 | IDR 242.00 | 35.90K |
| 2026-07-24 | IDR 240.00 | -4.00% | IDR 250.00 | IDR 250.00 | IDR 240.00 | 800 |
| 2026-07-23 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 252.00 | IDR 250.00 | 10.30K |
| 2026-07-22 | IDR 250.00 | 0.00% | IDR 256.00 | IDR 256.00 | IDR 250.00 | 14.00K |
| 2026-07-21 | IDR 250.00 | -0.79% | IDR 248.00 | IDR 256.00 | IDR 246.00 | 25.90K |
| 2026-07-20 | IDR 252.00 | +2.44% | IDR 246.00 | IDR 254.00 | IDR 244.00 | 15.80K |
| 2026-07-17 | IDR 246.00 | 0.00% | IDR 246.00 | IDR 256.00 | IDR 240.00 | 87.70K |
| 2026-07-16 | IDR 246.00 | -2.38% | IDR 252.00 | IDR 254.00 | IDR 246.00 | 36.70K |
| 2026-07-15 | IDR 252.00 | +1.61% | IDR 258.00 | IDR 258.00 | IDR 246.00 | 142.40K |
| 2026-07-14 | IDR 248.00 | -3.13% | IDR 256.00 | IDR 258.00 | IDR 246.00 | 273.70K |
| 2026-07-13 | IDR 256.00 | +0.79% | IDR 256.00 | IDR 274.00 | IDR 238.00 | 1.08M |
| 2026-07-10 | IDR 254.00 | +3.25% | IDR 246.00 | IDR 256.00 | IDR 246.00 | 71.70K |
| 2026-07-09 | IDR 246.00 | -2.38% | IDR 252.00 | IDR 252.00 | IDR 246.00 | 1.70K |
| 2026-07-08 | IDR 252.00 | 0.00% | IDR 244.00 | IDR 256.00 | IDR 244.00 | 45.30K |
| 2026-07-07 | IDR 252.00 | -0.79% | IDR 238.00 | IDR 256.00 | IDR 234.00 | 238.70K |
| 2026-07-06 | IDR 254.00 | +0.79% | IDR 244.00 | IDR 260.00 | IDR 240.00 | 202.60K |
| 2026-07-03 | IDR 252.00 | -1.56% | IDR 246.00 | IDR 256.00 | IDR 240.00 | 4.30K |
| 2026-07-02 | IDR 256.00 | +2.40% | IDR 234.00 | IDR 258.00 | IDR 232.00 | 66.50K |
| 2026-07-01 | IDR 250.00 | -0.79% | IDR 252.00 | IDR 252.00 | IDR 232.00 | 14.80K |
| 2026-06-30 | IDR 252.00 | 0.00% | IDR 254.00 | IDR 254.00 | IDR 234.00 | 2.70K |
| 2026-06-29 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 254.00 | IDR 246.00 | 5.70K |
| 2026-06-26 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 252.00 | IDR 238.00 | 1.90K |
| 2026-06-25 | IDR 252.00 | 0.00% | IDR 244.00 | IDR 252.00 | IDR 244.00 | 3.90K |
| 2026-06-24 | IDR 252.00 | -0.79% | IDR 252.00 | IDR 256.00 | IDR 244.00 | 23.90K |
| 2026-06-23 | IDR 254.00 | +1.60% | IDR 252.00 | IDR 262.00 | IDR 240.00 | 1.60K |
| 2026-06-22 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 252.00 | IDR 236.00 | 21.80K |
| 2026-06-19 | IDR 250.00 | 0.00% | IDR 240.00 | IDR 250.00 | IDR 238.00 | 5.30K |
| 2026-06-18 | IDR 250.00 | 0.00% | IDR 240.00 | IDR 250.00 | IDR 238.00 | 11.00K |
| 2026-06-17 | IDR 250.00 | +2.46% | IDR 246.00 | IDR 252.00 | IDR 242.00 | 9.90K |
| 2026-06-15 | IDR 244.00 | -3.17% | IDR 254.00 | IDR 262.00 | IDR 244.00 | 68.70K |
| 2026-06-12 | IDR 252.00 | 0.00% | IDR 234.00 | IDR 264.00 | IDR 234.00 | 56.10K |
| 2026-06-11 | IDR 252.00 | -0.79% | IDR 254.00 | IDR 256.00 | IDR 222.00 | 24.60K |
| 2026-06-10 | IDR 254.00 | +0.79% | IDR 254.00 | IDR 264.00 | IDR 244.00 | 19.10K |
| 2026-06-09 | IDR 252.00 | +11.50% | IDR 226.00 | IDR 264.00 | IDR 206.00 | 125.20K |
| 2026-06-08 | IDR 226.00 | -1.74% | IDR 220.00 | IDR 230.00 | IDR 220.00 | 23.60K |
| 2026-06-05 | IDR 230.00 | -4.17% | IDR 230.00 | IDR 242.00 | IDR 226.00 | 111.80K |
| 2026-06-04 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 258.00 | IDR 216.00 | 303.30K |
| 2026-06-03 | IDR 240.00 | +12.15% | IDR 216.00 | IDR 254.00 | IDR 197.00 | 321.90K |
| 2026-06-02 | IDR 214.00 | -3.60% | IDR 220.00 | IDR 236.00 | IDR 210.00 | 224.80K |
| 2026-05-29 | IDR 222.00 | -1.77% | IDR 222.00 | IDR 224.00 | IDR 212.00 | 75.10K |
| 2026-05-28 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 226.00 | IDR 226.00 | 0 |
| 2026-05-27 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 226.00 | IDR 226.00 | 0 |