PT Fortune Mate Indonesia Tbk (IDX:FMII)
Indonesia
· Delayed Price · Currency is IDR 254.00
-10.00 (-3.79%)
Apr 29, 2026, 11:29 AM WIB
IDX:FMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |