Price History - FMII

Kembali ke Company
Ticker: FMII
Company: Fortune Mate Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 252.00 252.00 244.00 252.00 2,600 0
08-Oct-2026 244.00 252.00 244.00 252.00 11,600 0
07-Oct-2026 252.00 252.00 244.00 252.00 3,600 0
06-Oct-2026 250.00 252.00 244.00 244.00 800 0
05-Oct-2026 248.00 252.00 232.00 252.00 75,000 0
02-Oct-2026 250.00 256.00 238.00 244.00 85,100 0
01-Oct-2026 242.00 254.00 238.00 254.00 19,100 0
30-Sep-2026 238.00 240.00 236.00 240.00 8,800 0
29-Sep-2026 244.00 246.00 236.00 238.00 72,900 0
28-Sep-2026 236.00 254.00 232.00 248.00 213,400 0
25-Sep-2026 236.00 236.00 234.00 236.00 33,300 0
24-Sep-2026 244.00 244.00 236.00 236.00 47,300 0
23-Sep-2026 240.00 250.00 238.00 240.00 21,100 0
22-Sep-2026 242.00 242.00 238.00 240.00 26,000 0
21-Sep-2026 240.00 242.00 238.00 238.00 10,200 0
18-Sep-2026 242.00 246.00 238.00 238.00 242,500 0
17-Sep-2026 240.00 254.00 240.00 254.00 45,900 0
16-Sep-2026 250.00 252.00 240.00 252.00 11,500 0
15-Sep-2026 252.00 252.00 242.00 248.00 86,300 0
14-Sep-2026 254.00 254.00 250.00 252.00 1,400 0
11-Sep-2026 250.00 254.00 246.00 254.00 5,800 0
10-Sep-2026 250.00 254.00 248.00 254.00 4,700 0
09-Sep-2026 250.00 254.00 250.00 254.00 1,000 0
08-Sep-2026 254.00 254.00 252.00 252.00 16,300 0
07-Sep-2026 256.00 256.00 246.00 254.00 17,800 0
04-Sep-2026 256.00 256.00 250.00 256.00 27,900 0
03-Sep-2026 254.00 256.00 250.00 250.00 1,200 0
02-Sep-2026 254.00 256.00 250.00 254.00 14,400 0
01-Sep-2026 256.00 258.00 250.00 254.00 8,600 0
31-Aug-2026 258.00 258.00 242.00 254.00 7,700 0
28-Aug-2026 256.00 258.00 244.00 254.00 28,500 0
27-Aug-2026 242.00 256.00 242.00 256.00 50,100 0
26-Aug-2026 250.00 258.00 240.00 244.00 38,300 0
25-Aug-2026 258.00 258.00 258.00 258.00 0 0
24-Aug-2026 258.00 258.00 246.00 258.00 42,600 0
21-Aug-2026 252.00 256.00 242.00 256.00 49,300 0
20-Aug-2026 258.00 258.00 246.00 250.00 41,600 0
19-Aug-2026 254.00 256.00 240.00 256.00 13,500 0
18-Aug-2026 256.00 256.00 250.00 254.00 17,000 0
14-Aug-2026 260.00 260.00 246.00 256.00 26,600 0
13-Aug-2026 248.00 252.00 248.00 252.00 4,700 0
12-Aug-2026 254.00 258.00 248.00 248.00 42,200 0
11-Aug-2026 258.00 258.00 248.00 250.00 3,400 0
10-Aug-2026 246.00 260.00 240.00 256.00 45,000 0
07-Aug-2026 250.00 250.00 246.00 248.00 5,000 0
06-Aug-2026 244.00 250.00 244.00 248.00 16,600 0
05-Aug-2026 244.00 250.00 242.00 246.00 24,200 0
04-Aug-2026 244.00 250.00 244.00 250.00 6,400 0
03-Aug-2026 252.00 252.00 242.00 252.00 28,800 0
31-Jul-2026 246.00 252.00 246.00 252.00 13,800 0
30-Jul-2026 248.00 252.00 246.00 252.00 12,300 0
29-Jul-2026 252.00 252.00 242.00 244.00 2,600 0
28-Jul-2026 242.00 252.00 242.00 252.00 21,300 0
27-Jul-2026 242.00 252.00 242.00 244.00 35,900 0
24-Jul-2026 250.00 250.00 240.00 240.00 800 0
23-Jul-2026 250.00 252.00 250.00 250.00 10,300 0
22-Jul-2026 256.00 256.00 250.00 250.00 14,000 0
21-Jul-2026 248.00 256.00 246.00 250.00 25,900 0
20-Jul-2026 246.00 254.00 244.00 252.00 15,800 0
17-Jul-2026 246.00 256.00 240.00 246.00 87,700 0
16-Jul-2026 252.00 254.00 246.00 246.00 36,700 0
15-Jul-2026 258.00 258.00 246.00 252.00 142,400 0
14-Jul-2026 256.00 258.00 246.00 248.00 273,700 0
13-Jul-2026 256.00 274.00 238.00 256.00 1,077,000 0
10-Jul-2026 246.00 256.00 246.00 254.00 71,700 0
09-Jul-2026 252.00 252.00 246.00 246.00 1,700 0
08-Jul-2026 244.00 256.00 244.00 252.00 45,300 0
07-Jul-2026 238.00 256.00 234.00 252.00 238,700 0
06-Jul-2026 244.00 260.00 240.00 254.00 202,600 0
03-Jul-2026 246.00 256.00 240.00 252.00 4,300 0
02-Jul-2026 234.00 258.00 232.00 256.00 66,500 0
01-Jul-2026 252.00 252.00 232.00 250.00 14,800 0
30-Jun-2026 254.00 254.00 234.00 252.00 2,700 0
29-Jun-2026 252.00 254.00 246.00 252.00 5,700 0
26-Jun-2026 252.00 252.00 238.00 252.00 1,900 0
25-Jun-2026 244.00 252.00 244.00 252.00 3,900 0
24-Jun-2026 252.00 256.00 244.00 252.00 23,900 0
23-Jun-2026 252.00 262.00 240.00 254.00 1,600 0
22-Jun-2026 250.00 252.00 236.00 250.00 21,800 0
19-Jun-2026 240.00 250.00 238.00 250.00 5,300 0
18-Jun-2026 240.00 250.00 238.00 250.00 11,000 0
17-Jun-2026 246.00 252.00 242.00 250.00 9,900 0
15-Jun-2026 254.00 262.00 244.00 244.00 68,700 0
12-Jun-2026 234.00 264.00 234.00 252.00 56,100 0
11-Jun-2026 254.00 256.00 222.00 252.00 24,600 0
10-Jun-2026 254.00 264.00 244.00 254.00 19,100 0
09-Jun-2026 226.00 264.00 206.00 252.00 125,200 0
08-Jun-2026 220.00 230.00 220.00 226.00 23,600 0
05-Jun-2026 230.00 242.00 226.00 230.00 111,800 0
04-Jun-2026 240.00 258.00 216.00 240.00 303,300 0
03-Jun-2026 216.00 254.00 197.00 240.00 321,900 0
02-Jun-2026 220.00 236.00 210.00 214.00 224,800 0
29-May-2026 222.00 224.00 212.00 222.00 75,100 0
28-May-2026 226.00 226.00 226.00 226.00 0 0
27-May-2026 226.00 226.00 226.00 226.00 0 0
26-May-2026 230.00 230.00 222.00 226.00 24,700 0
25-May-2026 228.00 244.00 220.00 222.00 66,600 0
22-May-2026 250.00 270.00 208.00 228.00 592,600 0
21-May-2026 228.00 244.00 224.00 244.00 17,400 0
20-May-2026 228.00 260.00 216.00 232.00 32,700 0