Stock listing
IDX:FMII PT Fortune Mate Indonesia Tbk Saham
Follow PT Fortune Mate Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:FMII
230.00 IDR -4.00 (-1.7%)
Close on Oct 30, 2026
- Day range
- 218.00 – 252.00 IDROct 30, 2026
- Volume
- 153,000 sharesOct 30, 2026
- Market cap
- 1.47T IDRAt the close on Oct 30, 2026 · price × 6.40B shares outstanding
- 52-week range
- 197.00 – 434.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 9.02M IDRMedian day 20,800 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:FMII · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 230.00 | -4.00 | -1.7% | 250.00 | 252.00 | 218.00 | 153,000 | |
| 234.00 | -14.00 | -5.6% | 248.00 | 254.00 | 234.00 | 19,200 | |
| 248.00 | +22.00 | +9.7% | 230.00 | 256.00 | 222.00 | 43,600 | |
| 226.00 | -12.00 | -5.0% | 238.00 | 238.00 | 226.00 | 16,700 | |
| 238.00 | +2.00 | +0.8% | 234.00 | 242.00 | 228.00 | 24,800 | |
| 236.00 | -2.00 | -0.8% | 240.00 | 240.00 | 236.00 | 700 | |
| 238.00 | -2.00 | -0.8% | 250.00 | 250.00 | 228.00 | 29,200 | |
| 240.00 | +6.00 | +2.6% | 238.00 | 240.00 | 234.00 | 42,800 | |
| 234.00 | +4.00 | +1.7% | 242.00 | 252.00 | 230.00 | 29,700 | |
| 230.00 | +4.00 | +1.8% | 250.00 | 252.00 | 212.00 | 131,300 | |
| 226.00 | -24.00 | -9.6% | 220.00 | 256.00 | 220.00 | 263,700 | |
| 250.00 | -2.00 | -0.8% | 246.00 | 250.00 | 244.00 | 4,100 | |
| 252.00 | 0.00 | 0.0% | 248.00 | 252.00 | 244.00 | 34,500 | |
| 252.00 | 0.00 | 0.0% | 252.00 | 252.00 | 242.00 | 20,800 | |
| 252.00 | 0.00 | 0.0% | 252.00 | 252.00 | 244.00 | 45,000 | |
| 252.00 | 0.00 | 0.0% | 252.00 | 252.00 | 244.00 | 2,600 | |
| 252.00 | 0.00 | 0.0% | 244.00 | 252.00 | 244.00 | 11,600 | |
| 252.00 | +8.00 | +3.3% | 252.00 | 252.00 | 244.00 | 3,600 | |
| 244.00 | -8.00 | -3.2% | 250.00 | 252.00 | 244.00 | 800 | |
| 252.00 | +8.00 | +3.3% | 248.00 | 252.00 | 232.00 | 75,000 | |
| 244.00 | -10.00 | -3.9% | 250.00 | 256.00 | 238.00 | 85,100 | |
| 254.00 | +14.00 | +5.8% | 242.00 | 254.00 | 238.00 | 19,100 | |
| 240.00 | +2.00 | +0.8% | 238.00 | 240.00 | 236.00 | 8,800 | |
| 238.00 | -10.00 | -4.0% | 244.00 | 246.00 | 236.00 | 72,900 | |
| 248.00 | +12.00 | +5.1% | 236.00 | 254.00 | 232.00 | 213,400 | |
| 236.00 | 0.00 | 0.0% | 236.00 | 236.00 | 234.00 | 33,300 | |
| 236.00 | -4.00 | -1.7% | 244.00 | 244.00 | 236.00 | 47,300 | |
| 240.00 | 0.00 | 0.0% | 240.00 | 250.00 | 238.00 | 21,100 | |
| 240.00 | +2.00 | +0.8% | 242.00 | 242.00 | 238.00 | 26,000 | |
| 238.00 | 0.00 | 0.0% | 240.00 | 242.00 | 238.00 | 10,200 | |
| 238.00 | -16.00 | -6.3% | 242.00 | 246.00 | 238.00 | 242,500 | |
| 254.00 | +2.00 | +0.8% | 240.00 | 254.00 | 240.00 | 45,900 | |
| 252.00 | +4.00 | +1.6% | 250.00 | 252.00 | 240.00 | 11,500 | |
| 248.00 | -4.00 | -1.6% | 252.00 | 252.00 | 242.00 | 86,300 | |
| 252.00 | -2.00 | -0.8% | 254.00 | 254.00 | 250.00 | 1,400 | |
| 254.00 | 0.00 | 0.0% | 250.00 | 254.00 | 246.00 | 5,800 | |
| 254.00 | 0.00 | 0.0% | 250.00 | 254.00 | 248.00 | 4,700 | |
| 254.00 | +2.00 | +0.8% | 250.00 | 254.00 | 250.00 | 1,000 | |
| 252.00 | -2.00 | -0.8% | 254.00 | 254.00 | 252.00 | 16,300 | |
| 254.00 | -2.00 | -0.8% | 256.00 | 256.00 | 246.00 | 17,800 | |
| 256.00 | +6.00 | +2.4% | 256.00 | 256.00 | 250.00 | 27,900 | |
| 250.00 | -4.00 | -1.6% | 254.00 | 256.00 | 250.00 | 1,200 | |
| 254.00 | 0.00 | 0.0% | 254.00 | 256.00 | 250.00 | 14,400 | |
| 254.00 | 0.00 | 0.0% | 256.00 | 258.00 | 250.00 | 8,600 | |
| 254.00 | 0.00 | 0.0% | 258.00 | 258.00 | 242.00 | 7,700 | |
| 254.00 | -2.00 | -0.8% | 256.00 | 258.00 | 244.00 | 28,500 | |
| 256.00 | +12.00 | +4.9% | 242.00 | 256.00 | 242.00 | 50,100 | |
| 244.00 | -14.00 | -5.4% | 250.00 | 258.00 | 240.00 | 38,300 | |
| 258.00 | 0.00 | 0.0% | 258.00 | 258.00 | 258.00 | 0 | |
| 258.00 | +2.00 | +0.8% | 258.00 | 258.00 | 246.00 | 42,600 | |
| 256.00 | +6.00 | +2.4% | 252.00 | 256.00 | 242.00 | 49,300 | |
| 250.00 | -6.00 | -2.3% | 258.00 | 258.00 | 246.00 | 41,600 | |
| 256.00 | +2.00 | +0.8% | 254.00 | 256.00 | 240.00 | 13,500 | |
| 254.00 | -2.00 | -0.8% | 256.00 | 256.00 | 250.00 | 17,000 | |
| 256.00 | 0.00 | 0.0% | 256.00 | 256.00 | 256.00 | 0 | |
| 256.00 | +4.00 | +1.6% | 260.00 | 260.00 | 246.00 | 26,600 | |
| 252.00 | +4.00 | +1.6% | 248.00 | 252.00 | 248.00 | 4,700 | |
| 248.00 | -2.00 | -0.8% | 254.00 | 258.00 | 248.00 | 42,200 | |
| 250.00 | -6.00 | -2.3% | 258.00 | 258.00 | 248.00 | 3,400 | |
| 256.00 | +8.00 | +3.2% | 246.00 | 260.00 | 240.00 | 45,000 | |
| 248.00 | 0.00 | 0.0% | 250.00 | 250.00 | 246.00 | 5,000 | |
| 248.00 | +2.00 | +0.8% | 244.00 | 250.00 | 244.00 | 16,600 | |
| 246.00 | -4.00 | -1.6% | 244.00 | 250.00 | 242.00 | 24,200 | |
| 250.00 | -2.00 | -0.8% | 244.00 | 250.00 | 244.00 | 6,400 | |
| 252.00 | 0.00 | 0.0% | 252.00 | 252.00 | 242.00 | 28,800 | |
| 252.00 | 0.00 | 0.0% | 246.00 | 252.00 | 246.00 | 13,800 | |
| 252.00 | +8.00 | +3.3% | 248.00 | 252.00 | 246.00 | 12,300 |
- Ticker
- IDX:FMII
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 22, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 21, 2026
Closed 238.00 (-0.8%) on Oct 22, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 252.00 (+3.3%) on Oct 5, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 23, 2026
Closed 240.00 (0.0%) on Sep 23, 2026
Explanation on Request for Explanation of the Exchange
Jul 14, 2026
Closed 252.00 (+1.6%) on Jul 15, 2026
Change of Supporting Professions
Jun 30, 2026
Closed 252.00 (0.0%) on Jun 30, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 22, 2026
Closed 250.00 (0.0%) on Jun 22, 2026
Invitation of Annual General Meeting of Shareholders
May 25, 2026
Closed 226.00 (+1.8%) on May 26, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 10, 2026
Closed 264.00 (+9.1%) on May 11, 2026
Submission of Annual And Sustainability Report
Apr 27, 2026
Closed 268.00 (+3.9%) on Apr 27, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 31, 2026
Closed 224.00 (-5.1%) on Mar 31, 2026
PT Fortune Mate Indonesia Tbk on 6ix
- Sector
- Real estate
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 22, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT Fortune Mate Indonesia Tbk.