PT Fortune Mate Indonesia Tbk (IDX:FMII)
Indonesia
· Delayed Price · Currency is IDR 240.00
0.00 (0.00%)
At close: Mar 6, 2026
IDX:FMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 250.00 | 268.00 | 240.00 | 252.00 | 252.00 | -3.08% | 94,100 |
| Feb 27, 2026 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | - | 40,500 |
| Feb 26, 2026 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | -1.52% | 21,900 |
| Feb 25, 2026 | 274.00 | 274.00 | 260.00 | 264.00 | 264.00 | -3.65% | 27,500 |
| Feb 24, 2026 | 290.00 | 290.00 | 266.00 | 274.00 | 274.00 | -1.44% | 66,400 |
| Feb 23, 2026 | 272.00 | 290.00 | 260.00 | 278.00 | 278.00 | 2.96% | 183,500 |
| Feb 20, 2026 | 280.00 | 280.00 | 262.00 | 270.00 | 270.00 | - | 13,300 |
| Feb 19, 2026 | 280.00 | 280.00 | 266.00 | 270.00 | 270.00 | -1.46% | 39,000 |
| Feb 18, 2026 | 262.00 | 280.00 | 262.00 | 274.00 | 274.00 | 1.48% | 33,600 |
| Feb 13, 2026 | 268.00 | 280.00 | 260.00 | 270.00 | 270.00 | 0.75% | 29,000 |
| Feb 12, 2026 | 280.00 | 284.00 | 250.00 | 268.00 | 268.00 | -0.74% | 92,800 |
| Feb 11, 2026 | 268.00 | 288.00 | 260.00 | 270.00 | 270.00 | 0.75% | 48,800 |
| Feb 10, 2026 | 268.00 | 300.00 | 254.00 | 268.00 | 268.00 | 3.08% | 481,600 |
| Feb 9, 2026 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | -1.52% | 21,800 |
| Feb 6, 2026 | 270.00 | 272.00 | 252.00 | 264.00 | 264.00 | -2.94% | 19,100 |
| Feb 5, 2026 | 268.00 | 274.00 | 260.00 | 272.00 | 272.00 | 1.49% | 21,700 |
| Feb 4, 2026 | 272.00 | 272.00 | 256.00 | 268.00 | 268.00 | - | 83,500 |
| Feb 3, 2026 | 256.00 | 268.00 | 240.00 | 268.00 | 268.00 | 10.74% | 55,400 |
| Feb 2, 2026 | 264.00 | 264.00 | 242.00 | 242.00 | 242.00 | -7.63% | 70,700 |
| Jan 30, 2026 | 270.00 | 270.00 | 252.00 | 262.00 | 262.00 | -1.50% | 96,000 |
| Jan 29, 2026 | 284.00 | 284.00 | 238.00 | 266.00 | 266.00 | -4.32% | 154,400 |
| Jan 28, 2026 | 290.00 | 290.00 | 248.00 | 278.00 | 278.00 | -4.14% | 93,900 |
| Jan 27, 2026 | 292.00 | 294.00 | 280.00 | 290.00 | 290.00 | 0.69% | 74,100 |
| Jan 26, 2026 | 298.00 | 298.00 | 284.00 | 288.00 | 288.00 | -2.04% | 56,900 |
| Jan 23, 2026 | 314.00 | 316.00 | 288.00 | 294.00 | 294.00 | 0.68% | 173,600 |
| Jan 22, 2026 | 296.00 | 296.00 | 288.00 | 292.00 | 292.00 | -0.68% | 173,800 |
| Jan 21, 2026 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 0.68% | 111,700 |
| Jan 20, 2026 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | - | 27,600 |
| Jan 19, 2026 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 0.69% | 93,200 |
| Jan 15, 2026 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | -1.36% | 295,200 |
| Jan 14, 2026 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | - | 67,700 |
| Jan 13, 2026 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | -0.68% | 160,500 |
| Jan 12, 2026 | 292.00 | 306.00 | 290.00 | 296.00 | 296.00 | 1.37% | 327,400 |
| Jan 9, 2026 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 207,000 |
| Jan 8, 2026 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | -0.68% | 169,500 |
| Jan 7, 2026 | 300.00 | 302.00 | 292.00 | 294.00 | 294.00 | -2.00% | 332,300 |
| Jan 6, 2026 | 300.00 | 300.00 | 282.00 | 300.00 | 300.00 | 2.74% | 490,600 |
| Jan 5, 2026 | 296.00 | 300.00 | 292.00 | 292.00 | 292.00 | -0.68% | 393,400 |
| Jan 2, 2026 | 314.00 | 318.00 | 290.00 | 294.00 | 294.00 | -0.68% | 338,100 |
| Dec 30, 2025 | 294.00 | 352.00 | 292.00 | 296.00 | 296.00 | 0.68% | 3,810,500 |
| Dec 29, 2025 | 304.00 | 304.00 | 290.00 | 294.00 | 294.00 | -2.65% | 130,000 |
| Dec 24, 2025 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | - | 10,500 |
| Dec 23, 2025 | 308.00 | 308.00 | 298.00 | 302.00 | 302.00 | 1.34% | 60,900 |
| Dec 22, 2025 | 298.00 | 308.00 | 280.00 | 298.00 | 298.00 | -0.67% | 175,100 |
| Dec 19, 2025 | 310.00 | 310.00 | 296.00 | 300.00 | 300.00 | -1.32% | 61,200 |
| Dec 18, 2025 | 310.00 | 310.00 | 300.00 | 304.00 | 304.00 | -1.94% | 85,200 |
| Dec 17, 2025 | 304.00 | 310.00 | 302.00 | 310.00 | 310.00 | 1.97% | 107,200 |
| Dec 16, 2025 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.65% | 51,700 |
| Dec 15, 2025 | 320.00 | 320.00 | 296.00 | 306.00 | 306.00 | 0.66% | 123,300 |
| Dec 12, 2025 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | -2.56% | 106,800 |
| Dec 11, 2025 | 320.00 | 320.00 | 306.00 | 312.00 | 312.00 | - | 248,000 |
| Dec 10, 2025 | 318.00 | 318.00 | 310.00 | 312.00 | 312.00 | -1.89% | 138,300 |
| Dec 9, 2025 | 320.00 | 320.00 | 306.00 | 318.00 | 318.00 | -0.63% | 158,800 |
| Dec 8, 2025 | 326.00 | 326.00 | 316.00 | 320.00 | 320.00 | 1.27% | 147,500 |
| Dec 5, 2025 | 324.00 | 324.00 | 312.00 | 316.00 | 316.00 | -1.25% | 80,500 |
| Dec 4, 2025 | 322.00 | 328.00 | 310.00 | 320.00 | 320.00 | -0.62% | 251,200 |
| Dec 3, 2025 | 328.00 | 328.00 | 318.00 | 322.00 | 322.00 | - | 109,300 |
| Dec 2, 2025 | 328.00 | 328.00 | 318.00 | 322.00 | 322.00 | - | 162,000 |
| Dec 1, 2025 | 324.00 | 344.00 | 310.00 | 322.00 | 322.00 | -0.62% | 1,070,900 |
| Nov 28, 2025 | 328.00 | 330.00 | 320.00 | 324.00 | 324.00 | -0.61% | 207,900 |
| Nov 27, 2025 | 322.00 | 330.00 | 320.00 | 326.00 | 326.00 | - | 247,500 |
| Nov 26, 2025 | 324.00 | 334.00 | 318.00 | 326.00 | 326.00 | - | 399,000 |
| Nov 25, 2025 | 340.00 | 342.00 | 316.00 | 326.00 | 326.00 | -4.12% | 2,277,000 |
| Nov 24, 2025 | 352.00 | 354.00 | 336.00 | 340.00 | 340.00 | -3.41% | 1,750,400 |
| Nov 21, 2025 | 384.00 | 384.00 | 344.00 | 352.00 | 352.00 | -4.86% | 1,311,200 |
| Nov 20, 2025 | 374.00 | 400.00 | 370.00 | 370.00 | 370.00 | -14.75% | 12,449,600 |
| Nov 19, 2025 | 378.00 | 434.00 | 350.00 | 434.00 | 434.00 | 24.71% | 9,541,100 |
| Nov 18, 2025 | 360.00 | 420.00 | 332.00 | 348.00 | 348.00 | -0.57% | 329,700 |
| Nov 17, 2025 | 348.00 | 358.00 | 332.00 | 350.00 | 350.00 | 0.57% | 65,300 |
| Nov 14, 2025 | 344.00 | 352.00 | 342.00 | 348.00 | 348.00 | -2.25% | 24,500 |
| Nov 13, 2025 | 366.00 | 366.00 | 356.00 | 356.00 | 356.00 | -1.11% | 4,100 |
| Nov 12, 2025 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 2.27% | 18,200 |
| Nov 11, 2025 | 358.00 | 358.00 | 314.00 | 352.00 | 352.00 | -1.68% | 67,300 |
| Nov 10, 2025 | 356.00 | 360.00 | 356.00 | 358.00 | 358.00 | 0.56% | 700 |
| Nov 7, 2025 | 362.00 | 362.00 | 352.00 | 356.00 | 356.00 | -2.20% | 15,600 |
| Nov 6, 2025 | 356.00 | 368.00 | 352.00 | 364.00 | 364.00 | 1.68% | 6,200 |
| Nov 5, 2025 | 354.00 | 362.00 | 352.00 | 358.00 | 358.00 | - | 37,700 |
| Nov 4, 2025 | 360.00 | 366.00 | 354.00 | 358.00 | 358.00 | -1.10% | 7,400 |
| Nov 3, 2025 | 362.00 | 370.00 | 354.00 | 362.00 | 362.00 | - | 32,900 |
| Oct 31, 2025 | 364.00 | 376.00 | 346.00 | 362.00 | 362.00 | 5.23% | 111,600 |
| Oct 30, 2025 | 358.00 | 364.00 | 344.00 | 344.00 | 344.00 | -3.91% | 4,700 |
| Oct 29, 2025 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | -1.10% | 14,700 |
| Oct 28, 2025 | 364.00 | 364.00 | 362.00 | 362.00 | 362.00 | -0.55% | 600 |
| Oct 27, 2025 | 366.00 | 366.00 | 364.00 | 364.00 | 364.00 | 1.11% | 8,400 |
| Oct 24, 2025 | 364.00 | 366.00 | 356.00 | 360.00 | 360.00 | -1.10% | 6,400 |
| Oct 23, 2025 | 364.00 | 366.00 | 350.00 | 364.00 | 364.00 | 1.11% | 16,500 |
| Oct 22, 2025 | 354.00 | 364.00 | 344.00 | 360.00 | 360.00 | 4.05% | 53,300 |
| Oct 21, 2025 | 352.00 | 358.00 | 330.00 | 346.00 | 346.00 | -2.26% | 20,000 |
| Oct 20, 2025 | 348.00 | 370.00 | 348.00 | 354.00 | 354.00 | 2.91% | 21,900 |
| Oct 17, 2025 | 358.00 | 358.00 | 332.00 | 344.00 | 344.00 | -3.37% | 84,200 |
| Oct 16, 2025 | 350.00 | 360.00 | 350.00 | 356.00 | 356.00 | 1.71% | 11,100 |
| Oct 15, 2025 | 352.00 | 372.00 | 310.00 | 350.00 | 350.00 | -0.57% | 126,500 |
| Oct 14, 2025 | 356.00 | 380.00 | 352.00 | 352.00 | 352.00 | -1.12% | 109,400 |
| Oct 13, 2025 | 356.00 | 360.00 | 350.00 | 356.00 | 356.00 | -1.11% | 18,500 |
| Oct 10, 2025 | 364.00 | 364.00 | 340.00 | 360.00 | 360.00 | -1.10% | 40,000 |
| Oct 9, 2025 | 356.00 | 364.00 | 356.00 | 364.00 | 364.00 | - | 52,000 |
| Oct 8, 2025 | 364.00 | 368.00 | 356.00 | 364.00 | 364.00 | - | 36,900 |