Price History - FMII

Kembali ke Company
Ticker: FMII
Company: Fortune Mate Indonesia Tbk
Date Open High Low Close Volume Value
26-Oct-2022 132.65 135.20 132.65 135.20 4,100 0
25-Oct-2022 136.05 137.75 134.35 137.75 2,800 0
24-Oct-2022 136.05 136.05 136.05 136.05 100 0
21-Oct-2022 136.90 136.90 132.65 132.65 10,500 0
20-Oct-2022 135.20 146.25 135.20 136.05 87,900 0
19-Oct-2022 130.10 136.90 130.10 134.35 3,600 0
18-Oct-2022 130.10 130.10 128.40 130.10 2,100 0
17-Oct-2022 136.05 136.05 128.40 130.10 6,900 0
14-Oct-2022 130.95 136.05 130.95 136.05 3,500 0
13-Oct-2022 137.75 142.85 129.25 130.95 25,600 0
12-Oct-2022 142.00 144.55 127.55 137.75 46,300 0
11-Oct-2022 138.60 144.55 136.90 136.90 54,500 0
10-Oct-2022 157.31 159.01 147.10 147.10 16,000 0
07-Oct-2022 136.05 169.21 136.05 157.31 574,700 0
06-Oct-2022 147.10 160.71 136.05 136.05 94,100 0
05-Oct-2022 139.45 153.06 136.05 138.60 7,700 0
04-Oct-2022 153.91 155.61 136.90 144.55 3,700 0
03-Oct-2022 149.65 158.16 145.40 145.40 14,400 0
30-Sep-2022 157.31 157.31 147.10 148.80 5,200 0
29-Sep-2022 146.25 169.21 146.25 157.31 27,400 0
28-Sep-2022 143.70 147.95 143.70 146.25 1,900 0
27-Sep-2022 142.00 149.65 136.90 143.70 3,700 0
26-Sep-2022 150.50 152.21 142.00 142.00 3,400 0
23-Sep-2022 145.40 168.36 143.70 152.21 5,300 0
22-Sep-2022 136.90 148.80 136.90 148.80 6,200 0
21-Sep-2022 155.61 155.61 145.40 145.40 3,500 0
20-Sep-2022 149.65 162.41 149.65 155.61 11,800 0
19-Sep-2022 149.65 149.65 149.65 149.65 400 0
16-Sep-2022 148.80 149.65 141.15 149.65 1,400 0
15-Sep-2022 160.71 161.56 147.95 148.80 42,000 0
14-Sep-2022 153.06 153.06 147.95 147.95 1,500 0
13-Sep-2022 148.80 174.31 147.95 147.95 45,400 0
12-Sep-2022 131.80 148.80 131.80 147.95 43,100 0
09-Sep-2022 134.35 136.05 134.35 136.05 1,900 0
08-Sep-2022 134.35 134.35 134.35 134.35 800 0
07-Sep-2022 134.35 134.35 134.35 134.35 200 0
06-Sep-2022 140.30 145.40 133.50 134.35 12,800 0
05-Sep-2022 135.20 147.10 132.65 133.50 6,600 0
02-Sep-2022 132.65 148.80 130.95 131.80 29,600 0
01-Sep-2022 132.65 132.65 132.65 132.65 100 0
31-Aug-2022 134.35 134.35 134.35 134.35 100 0
30-Aug-2022 134.35 134.35 131.80 134.35 900 0
29-Aug-2022 137.75 137.75 131.80 134.35 1,300 0
26-Aug-2022 139.45 139.45 131.80 137.75 1,100 0
25-Aug-2022 133.50 138.60 133.50 134.35 2,800 0
24-Aug-2022 136.90 136.90 133.50 133.50 200 0
23-Aug-2022 137.75 140.30 132.65 137.75 2,100 0
22-Aug-2022 141.15 141.15 134.35 139.45 400 0
19-Aug-2022 143.70 143.70 140.30 140.30 400 0
18-Aug-2022 140.30 141.15 140.30 141.15 300 0
16-Aug-2022 142.85 142.85 142.00 142.00 200 0
15-Aug-2022 138.60 138.60 138.60 138.60 100 0
12-Aug-2022 138.60 144.55 134.35 139.45 2,500 0
11-Aug-2022 139.45 140.30 131.80 136.90 5,500 0
10-Aug-2022 141.15 141.15 141.15 141.15 100 0
09-Aug-2022 136.05 136.05 136.05 136.05 700 0
08-Aug-2022 136.05 136.05 136.05 136.05 200 0
05-Aug-2022 142.85 142.85 134.35 136.05 1,300 0
04-Aug-2022 139.45 139.45 135.20 135.20 500 0
03-Aug-2022 136.05 139.45 131.80 139.45 500 0
02-Aug-2022 139.45 142.00 139.45 141.15 500 0
01-Aug-2022 130.10 142.00 130.10 139.45 2,300 0
29-Jul-2022 134.35 153.06 134.35 134.35 4,200 0
28-Jul-2022 136.05 139.45 135.20 135.20 3,400 0
27-Jul-2022 136.05 136.05 136.05 136.05 100 0
26-Jul-2022 132.65 136.05 132.65 136.05 2,300 0
25-Jul-2022 136.05 136.90 132.65 132.65 12,700 0
22-Jul-2022 135.20 164.96 130.10 132.65 40,900 0
21-Jul-2022 137.75 137.75 132.65 134.35 34,200 0
20-Jul-2022 133.50 146.25 132.65 132.65 18,300 0
19-Jul-2022 142.00 142.00 134.35 141.15 600 0
18-Jul-2022 130.10 147.10 130.10 142.00 6,000 0
15-Jul-2022 130.10 138.60 130.10 137.75 2,700 0
14-Jul-2022 140.30 142.85 138.60 138.60 9,800 0
13-Jul-2022 147.95 147.95 147.95 147.95 300 0
12-Jul-2022 151.36 151.36 150.50 150.50 200 0
11-Jul-2022 147.95 147.95 141.15 146.25 800 0
08-Jul-2022 147.10 149.65 147.10 148.80 300 0
07-Jul-2022 149.65 151.36 142.85 147.95 600 0
06-Jul-2022 142.85 147.10 142.85 142.85 6,500 0
05-Jul-2022 147.10 148.80 142.85 142.85 500 0
04-Jul-2022 147.95 149.65 141.15 147.95 1,100 0
01-Jul-2022 142.85 150.50 140.30 150.50 2,100 0
30-Jun-2022 143.70 143.70 143.70 143.70 200 0
29-Jun-2022 153.06 153.06 145.40 145.40 4,800 0
28-Jun-2022 146.25 150.50 146.25 147.95 5,200 0
27-Jun-2022 146.25 146.25 146.25 146.25 300 0
24-Jun-2022 146.25 146.25 146.25 146.25 2,700 0
23-Jun-2022 136.05 146.25 136.05 146.25 600 0
22-Jun-2022 161.56 161.56 144.55 144.55 3,700 0
21-Jun-2022 140.30 159.01 140.30 153.06 1,700 0
20-Jun-2022 144.55 152.21 142.00 145.40 15,100 0
17-Jun-2022 152.21 153.91 152.21 152.21 2,900 0
16-Jun-2022 139.45 157.31 139.45 152.21 10,100 0
15-Jun-2022 157.31 157.31 139.45 139.45 3,900 0
14-Jun-2022 157.31 158.16 147.10 149.65 11,000 0
13-Jun-2022 136.90 160.71 136.05 157.31 49,100 0
10-Jun-2022 154.76 154.76 145.40 145.40 7,600 0
09-Jun-2022 145.40 163.26 145.40 148.80 37,500 0
08-Jun-2022 150.50 150.50 145.40 147.10 400 0