What is the all time high of FMII?

PT Fortune Mate Indonesia Tbk (FMII) closed at its highest ever adjusted price, IDR 582.46, on Jun 26, 2023. Its lowest close was IDR 19.13 on Jul 17, 2006.

How much has FMII returned over the last 10 years?

-10.3% in price terms from the close ten years before Sep 28, 2026, which is -1.1% a year compounded. Over one year the return is -31.9%; over five years +37.6%.

What was the worst drawdown in FMII history?

-79.7% from the Jul 1, 2021 peak to the Jan 30, 2023 trough on adjusted closes; the previous peak was regained on Jun 26, 2023.

How far back does FMII historical data go?

The daily series starts on Jul 3, 2002 and runs to Sep 28, 2026: 6,005 trading sessions across 24.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are FMII historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get FMII historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 3, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for FMII?

Among complete calendar years, 2023 was the best at +194.0% and 2003 the worst at -50.0%, measured close to close.

IDX · FMII · stock

PT Fortune Mate Indonesia Tbk (FMII) stock price history

Every IDX trading session of PT Fortune Mate Indonesia Tbk from Jul 3, 2002 to Sep 28, 2026: 6,005 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FMII data, free key Year by year table

FMII adjusted close, 2002 to 2026

FMIIPT Fortune Mate Indonesia Tbk

IDR 248.00-31.9% over one year

IDR 582.46
All time high, 2023: IDR 434.00
52 week high, IDR 197.00 low: 6,005
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

FMII key facts

PT Fortune Mate Indonesia Tbk (FMII) closed at IDR 248.00 on Sep 28, 2026 on IDX.
FMII's all time high close is IDR 582.46, set on Jun 26, 2023; its all time low close is IDR 19.13 on Jul 17, 2006.
FMII's 52 week range is IDR 197.00 to IDR 434.00.
FMII returned -31.9% over the year to Sep 28, 2026 and +37.6% over five years.
Over ten years FMII returned -10%, -1.1% a year compounded.
FMII's deepest drawdown was -79.7% from Jul 1, 2021 to Jan 30, 2023.
DataCedar holds 6,005 daily sessions of FMII history from Jul 3, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FMII price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FMII returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-2.4%
3 months	-1.6%
6 months	-10.1%
Year to date	-16.2%
1 year	-31.9%
3 years	-14.5%
5 years	+37.6%
10 years	-10.3%
Since Jul 3, 2002	+177.8%
Compound annual growth, 24.2 years	+4.3%

FMII records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 582.46 on Jun 26, 2023
All time low close: IDR 19.13 on Jul 17, 2006
52 week high: IDR 434.00 on Nov 19, 2025
52 week low: IDR 197.00 on Jun 3, 2026
Deepest drawdown: -79.7% from Jul 1, 2021 to Jan 30, 2023, recovered Jun 26, 2023
Best single session: +49.1% on Jul 3, 2007
Worst single session: -29.4% on Apr 7, 2008
Volatility, 1 year annualised: 58.3%
Sessions closing higher, 1 year: 34%
Growth of 1 since 2002: 2.8×
Best calendar year: 2023, +194%
Worst calendar year: 2003, -50%

FMII price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 3, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 314.00	IDR 318.00	IDR 197.00	IDR 248.00	-16.2%	20.2M	179
2025	IDR 545.00	IDR 685.00	IDR 270.00	IDR 296.00	-45.7%	125.8M	236
2024	IDR 318.00	IDR 545.00	IDR 121.00	IDR 545.00	+70.3%	77.4M	237
2023	IDR 113.09	IDR 688.75	IDR 105.44	IDR 320.00	+194.0%	127.3M	239
2022	IDR 161.56	IDR 182.82	IDR 108.84	IDR 108.84	-32.6%	3.2M	246
2021	IDR 267.85	IDR 652.61	IDR 147.95	IDR 161.56	-43.3%	25.2M	247
2020	IDR 199.82	IDR 340.12	IDR 142.00	IDR 284.85	+42.6%	42.4K	242
2019	IDR 297.61	IDR 338.00	IDR 179.42	IDR 199.82	-32.9%	10.4M	258
2018	IDR 218.95	IDR 323.12	IDR 212.58	IDR 297.61	+35.9%	203.4M	261
2017	IDR 212.58	IDR 276.35	IDR 188.77	IDR 218.95	+3.0%	34M	254
2016	IDR 333.75	IDR 342.25	IDR 133.07	IDR 212.58	-37.5%	42.8M	246
2015	IDR 190.89	IDR 340.12	IDR 162.83	IDR 340.12	+78.2%	73.7M	245
2014	IDR 163.68	IDR 193.45	IDR 161.56	IDR 190.89	+16.6%	172.1M	244
2013	IDR 104.16	IDR 163.68	IDR 89.28	IDR 163.68	+57.1%	89.3M	244
2012	IDR 43.79	IDR 106.29	IDR 34.44	IDR 104.16	+137.9%	67.2M	246
2011	IDR 38.26	IDR 43.79	IDR 34.01	IDR 43.79	+14.4%	11.5M	247
2010	IDR 38.26	IDR 38.26	IDR 38.26	IDR 38.26	0.0%	1.4M	245
2009	IDR 31.89	IDR 38.26	IDR 31.89	IDR 38.26	+20.0%	960K	244
2008	IDR 53.14	IDR 53.14	IDR 25.51	IDR 31.89	-40.0%	1.1M	239
2007	IDR 21.26	IDR 82.91	IDR 21.26	IDR 53.14	+150.0%	1.1M	247
2006	IDR 25.51	IDR 25.51	IDR 19.13	IDR 21.26	-16.7%	1.1M	259
2005	IDR 27.64	IDR 40.39	IDR 25.51	IDR 25.51	-7.7%	353K	247
2004	IDR 38.26	IDR 42.52	IDR 27.64	IDR 27.64	-27.8%	256.5K	262
2003	IDR 76.53	IDR 76.53	IDR 36.14	IDR 38.26	-50.0%	23.5M	261
2002	IDR 85.03	IDR 93.53	IDR 72.28	IDR 76.53	n/a	116.7M	130

FMII monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 248.00	-2.4%
August 2026	IDR 254.00	+0.8%
July 2026	IDR 252.00	0.0%
June 2026	IDR 252.00	+13.5%
May 2026	IDR 222.00	-4.3%
April 2026	IDR 232.00	+3.6%
March 2026	IDR 224.00	-13.8%
February 2026	IDR 260.00	-0.8%
January 2026	IDR 262.00	-11.5%
December 2025	IDR 296.00	-8.6%
November 2025	IDR 324.00	-10.5%
October 2025	IDR 362.00	-1.6%

About the FMII data

Daily bars. 6,005 sessions from Jul 3, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 3, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FMII/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

FIRE PT Alfa Energi Investama Tbk
FISH PT FKS Multi Agro Tbk
FITT PT Fortune Resources Investment Tbk
FLMC PT Falmaco Nonwoven Industri Tbk
FOLK PT Multi Garam Utama Tbk
FORE PT Fore Kopi Indonesia Tbk
FORU PT Fortune Indonesia Tbk
FPNI PT Lotte Chemical Titan Tbk

Browse IDX

Historical data guides

Common questions

FMII share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market