PT Fortune Mate Indonesia Tbk (IDX:FMII)
Indonesia
· Delayed Price · Currency is IDR 320.00
-2.00 (-0.62%)
At close: Dec 4, 2025
IDX:FMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 368.00 | 376.00 | 364.00 | 364.00 | 364.00 | -0.55% | 70,300 |
| Oct 6, 2025 | 342.00 | 378.00 | 342.00 | 366.00 | 366.00 | -0.54% | 60,000 |
| Oct 3, 2025 | 368.00 | 368.00 | 360.00 | 368.00 | 368.00 | 2.79% | 1,900 |
| Oct 2, 2025 | 358.00 | 370.00 | 358.00 | 358.00 | 358.00 | -2.72% | 800 |
| Oct 1, 2025 | 368.00 | 370.00 | 362.00 | 368.00 | 368.00 | - | 6,400 |
| Sep 30, 2025 | 368.00 | 368.00 | 360.00 | 368.00 | 368.00 | - | 18,000 |
| Sep 29, 2025 | 364.00 | 374.00 | 360.00 | 368.00 | 368.00 | 1.10% | 47,600 |
| Sep 26, 2025 | 368.00 | 372.00 | 362.00 | 364.00 | 364.00 | -1.09% | 24,100 |
| Sep 25, 2025 | 370.00 | 388.00 | 366.00 | 368.00 | 368.00 | -0.54% | 71,400 |
| Sep 24, 2025 | 366.00 | 372.00 | 354.00 | 370.00 | 370.00 | 1.09% | 131,400 |
| Sep 23, 2025 | 366.00 | 380.00 | 362.00 | 366.00 | 366.00 | 0.55% | 47,900 |
| Sep 22, 2025 | 364.00 | 366.00 | 352.00 | 364.00 | 364.00 | - | 27,800 |
| Sep 19, 2025 | 358.00 | 380.00 | 340.00 | 364.00 | 364.00 | 0.55% | 69,200 |
| Sep 18, 2025 | 358.00 | 364.00 | 358.00 | 362.00 | 362.00 | - | 9,900 |
| Sep 17, 2025 | 366.00 | 366.00 | 358.00 | 362.00 | 362.00 | -1.09% | 24,200 |
| Sep 16, 2025 | 308.00 | 368.00 | 308.00 | 366.00 | 366.00 | 1.67% | 76,100 |
| Sep 15, 2025 | 368.00 | 368.00 | 360.00 | 360.00 | 360.00 | -2.17% | 39,900 |
| Sep 12, 2025 | 360.00 | 370.00 | 358.00 | 368.00 | 368.00 | 0.55% | 92,700 |
| Sep 11, 2025 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | -1.08% | 35,200 |
| Sep 10, 2025 | 370.00 | 370.00 | 356.00 | 370.00 | 370.00 | 1.65% | 111,200 |
| Sep 9, 2025 | 370.00 | 372.00 | 360.00 | 364.00 | 364.00 | -1.62% | 46,000 |
| Sep 8, 2025 | 356.00 | 370.00 | 356.00 | 370.00 | 370.00 | 3.93% | 28,600 |
| Sep 4, 2025 | 362.00 | 372.00 | 356.00 | 356.00 | 356.00 | -1.11% | 38,300 |
| Sep 3, 2025 | 374.00 | 374.00 | 360.00 | 360.00 | 360.00 | -2.17% | 6,100 |
| Sep 2, 2025 | 360.00 | 380.00 | 360.00 | 368.00 | 368.00 | 2.22% | 56,000 |
| Sep 1, 2025 | 364.00 | 364.00 | 350.00 | 360.00 | 360.00 | -1.64% | 27,300 |
| Aug 29, 2025 | 368.00 | 368.00 | 360.00 | 366.00 | 366.00 | -0.54% | 33,800 |
| Aug 28, 2025 | 370.00 | 370.00 | 354.00 | 368.00 | 368.00 | - | 76,700 |
| Aug 27, 2025 | 372.00 | 378.00 | 354.00 | 368.00 | 368.00 | -1.08% | 153,600 |
| Aug 26, 2025 | 368.00 | 378.00 | 368.00 | 372.00 | 372.00 | 1.09% | 27,400 |
| Aug 25, 2025 | 378.00 | 380.00 | 366.00 | 368.00 | 368.00 | -2.65% | 148,000 |
| Aug 22, 2025 | 370.00 | 380.00 | 364.00 | 378.00 | 378.00 | 2.72% | 44,800 |
| Aug 21, 2025 | 380.00 | 380.00 | 368.00 | 368.00 | 368.00 | -0.54% | 47,200 |
| Aug 20, 2025 | 380.00 | 388.00 | 368.00 | 370.00 | 370.00 | -0.54% | 83,400 |
| Aug 19, 2025 | 372.00 | 390.00 | 372.00 | 372.00 | 372.00 | -0.53% | 73,400 |
| Aug 15, 2025 | 374.00 | 376.00 | 372.00 | 374.00 | 374.00 | -0.53% | 16,000 |
| Aug 14, 2025 | 374.00 | 386.00 | 372.00 | 376.00 | 376.00 | - | 37,700 |
| Aug 13, 2025 | 378.00 | 388.00 | 374.00 | 376.00 | 376.00 | -1.57% | 66,100 |
| Aug 12, 2025 | 360.00 | 388.00 | 360.00 | 382.00 | 382.00 | 1.60% | 193,700 |
| Aug 11, 2025 | 372.00 | 384.00 | 360.00 | 376.00 | 376.00 | 1.08% | 173,800 |
| Aug 8, 2025 | 366.00 | 390.00 | 364.00 | 372.00 | 372.00 | -1.59% | 269,200 |
| Aug 7, 2025 | 380.00 | 396.00 | 370.00 | 378.00 | 378.00 | -0.53% | 278,700 |
| Aug 6, 2025 | 448.00 | 448.00 | 380.00 | 380.00 | 380.00 | -14.80% | 1,201,500 |
| Aug 5, 2025 | 424.00 | 454.00 | 418.00 | 446.00 | 446.00 | 5.19% | 787,500 |
| Aug 4, 2025 | 410.00 | 448.00 | 410.00 | 424.00 | 424.00 | 2.91% | 292,300 |
| Aug 1, 2025 | 420.00 | 436.00 | 412.00 | 412.00 | 412.00 | -1.90% | 455,100 |
| Jul 31, 2025 | 404.00 | 428.00 | 358.00 | 420.00 | 420.00 | 3.96% | 1,361,100 |
| Jul 30, 2025 | 340.00 | 410.00 | 336.00 | 404.00 | 404.00 | 22.42% | 2,001,700 |
| Jul 29, 2025 | 342.00 | 346.00 | 326.00 | 330.00 | 330.00 | -3.51% | 317,800 |
| Jul 28, 2025 | 338.00 | 348.00 | 338.00 | 342.00 | 342.00 | 1.18% | 222,800 |
| Jul 25, 2025 | 396.00 | 398.00 | 338.00 | 338.00 | 338.00 | -14.65% | 2,017,600 |
| Jul 24, 2025 | 328.00 | 396.00 | 328.00 | 396.00 | 396.00 | 24.53% | 4,548,300 |
| Jul 23, 2025 | 328.00 | 338.00 | 318.00 | 318.00 | 318.00 | - | 194,200 |
| Jul 22, 2025 | 350.00 | 350.00 | 316.00 | 318.00 | 318.00 | -9.14% | 626,300 |
| Jul 21, 2025 | 352.00 | 362.00 | 342.00 | 350.00 | 350.00 | -4.37% | 617,700 |
| Jul 18, 2025 | 396.00 | 412.00 | 350.00 | 366.00 | 366.00 | -6.63% | 2,294,800 |
| Jul 17, 2025 | 316.00 | 392.00 | 310.00 | 392.00 | 392.00 | 24.84% | 3,061,000 |