Price History - FMII

Kembali ke Company
Ticker: FMII
Company: Fortune Mate Indonesia Tbk
Date Open High Low Close Volume Value
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
19-May-2026 234.00 236.00 228.00 228.00 12,700 0
18-May-2026 250.00 250.00 236.00 236.00 4,300 0
15-May-2026 250.00 250.00 250.00 250.00 0 0
14-May-2026 250.00 250.00 250.00 250.00 0 0
13-May-2026 244.00 252.00 244.00 250.00 3,400 0
12-May-2026 250.00 266.00 250.00 254.00 10,500 0
11-May-2026 252.00 266.00 248.00 264.00 130,500 0
08-May-2026 254.00 254.00 242.00 242.00 7,400 0
07-May-2026 258.00 270.00 254.00 254.00 11,300 0
06-May-2026 256.00 270.00 252.00 258.00 33,900 0
05-May-2026 254.00 258.00 240.00 256.00 46,300 0
04-May-2026 234.00 266.00 228.00 240.00 102,800 0
30-Apr-2026 236.00 252.00 224.00 232.00 84,600 0
29-Apr-2026 262.00 270.00 252.00 252.00 18,000 0
28-Apr-2026 268.00 272.00 260.00 264.00 786,200 0
27-Apr-2026 266.00 272.00 232.00 268.00 382,000 0
24-Apr-2026 268.00 272.00 258.00 258.00 111,200 0
23-Apr-2026 256.00 272.00 240.00 266.00 283,900 0
22-Apr-2026 244.00 260.00 228.00 248.00 84,500 0
21-Apr-2026 238.00 246.00 238.00 240.00 58,600 0
20-Apr-2026 240.00 254.00 238.00 238.00 201,300 0
17-Apr-2026 236.00 238.00 228.00 238.00 50,200 0
16-Apr-2026 238.00 238.00 230.00 236.00 59,200 0
15-Apr-2026 222.00 240.00 222.00 240.00 180,000 0
14-Apr-2026 224.00 230.00 220.00 228.00 193,500 0
13-Apr-2026 222.00 240.00 220.00 220.00 308,500 0
10-Apr-2026 206.00 224.00 206.00 212.00 145,200 0
09-Apr-2026 212.00 228.00 202.00 206.00 148,100 0
08-Apr-2026 208.00 216.00 202.00 210.00 56,600 0
07-Apr-2026 218.00 218.00 206.00 208.00 52,400 0
06-Apr-2026 220.00 220.00 210.00 210.00 147,400 0
02-Apr-2026 218.00 238.00 212.00 222.00 360,100 0
01-Apr-2026 230.00 230.00 218.00 218.00 78,500 0
31-Mar-2026 244.00 244.00 220.00 224.00 322,300 0
30-Mar-2026 276.00 286.00 236.00 236.00 1,547,300 0
27-Mar-2026 238.00 276.00 238.00 276.00 1,961,800 0
26-Mar-2026 232.00 234.00 222.00 222.00 14,100 0
25-Mar-2026 230.00 242.00 218.00 232.00 14,600 0
17-Mar-2026 238.00 242.00 232.00 234.00 23,800 0
16-Mar-2026 232.00 248.00 222.00 240.00 100,000 0
13-Mar-2026 220.00 238.00 220.00 232.00 48,100 0
12-Mar-2026 216.00 220.00 214.00 220.00 76,300 0
11-Mar-2026 222.00 226.00 214.00 220.00 51,700 0
10-Mar-2026 222.00 272.00 220.00 224.00 477,500 0
09-Mar-2026 242.00 242.00 218.00 218.00 36,000 0
06-Mar-2026 240.00 240.00 236.00 240.00 25,100 0
05-Mar-2026 244.00 246.00 234.00 240.00 34,400 0