Price History - FMII

Kembali ke Company
Ticker: FMII
Company: Fortune Mate Indonesia Tbk
Date Open High Low Close Volume Value
30-Dec-2022 112.24 112.24 108.84 108.84 10,700 0
29-Dec-2022 113.09 113.09 110.54 110.54 2,300 0
28-Dec-2022 113.94 114.79 112.24 112.24 11,700 0
27-Dec-2022 113.94 119.89 113.94 113.94 12,800 0
26-Dec-2022 121.59 121.59 113.94 113.94 34,600 0
23-Dec-2022 113.09 135.20 113.09 122.44 43,000 0
22-Dec-2022 123.29 135.20 113.09 113.09 21,700 0
21-Dec-2022 122.44 122.44 114.79 121.59 14,700 0
20-Dec-2022 123.29 123.29 123.29 123.29 0 0
19-Dec-2022 123.29 123.29 123.29 123.29 0 0
16-Dec-2022 123.29 123.29 123.29 123.29 400 0
15-Dec-2022 124.15 124.15 123.29 123.29 300 0
14-Dec-2022 124.15 124.15 124.15 124.15 200 0
13-Dec-2022 123.29 124.15 122.44 124.15 900 0
12-Dec-2022 122.44 123.29 122.44 123.29 3,200 0
09-Dec-2022 127.55 127.55 124.15 124.15 500 0
08-Dec-2022 128.40 128.40 128.40 128.40 100 0
07-Dec-2022 123.29 124.15 122.44 124.15 9,000 0
06-Dec-2022 125.00 125.00 123.29 123.29 4,000 0
05-Dec-2022 126.70 129.25 125.00 125.00 2,300 0
02-Dec-2022 129.25 129.25 125.00 126.70 4,600 0
01-Dec-2022 125.85 129.25 125.00 129.25 300 0
30-Nov-2022 128.40 128.40 125.85 125.85 2,600 0
29-Nov-2022 124.15 135.20 123.29 129.25 72,600 0
28-Nov-2022 122.44 126.70 122.44 124.15 5,700 0
25-Nov-2022 146.25 146.25 122.44 122.44 53,100 0
24-Nov-2022 130.95 130.95 130.95 130.95 1,200 0
23-Nov-2022 131.80 131.80 130.95 131.80 1,200 0
22-Nov-2022 131.80 135.20 131.80 131.80 800 0
21-Nov-2022 140.30 140.30 128.40 131.80 1,600 0
18-Nov-2022 131.80 131.80 131.80 131.80 10,100 0
17-Nov-2022 130.95 130.95 130.95 130.95 100 0
16-Nov-2022 131.80 131.80 131.80 131.80 1,200 0
15-Nov-2022 127.55 130.10 127.55 130.10 4,100 0
14-Nov-2022 127.55 130.10 127.55 130.10 1,000 0
11-Nov-2022 130.95 130.95 130.95 130.95 600 0
10-Nov-2022 131.80 131.80 131.80 131.80 0 0
09-Nov-2022 127.55 137.75 127.55 131.80 1,500 0
08-Nov-2022 131.80 132.65 131.80 131.80 1,500 0
07-Nov-2022 131.80 131.80 131.80 131.80 3,900 0
04-Nov-2022 131.80 131.80 130.95 131.80 800 0
03-Nov-2022 130.95 135.20 127.55 132.65 19,200 0
02-Nov-2022 135.20 135.20 127.55 135.20 2,900 0
01-Nov-2022 137.75 137.75 128.40 135.20 17,900 0
31-Oct-2022 130.95 132.65 130.95 132.65 1,400 0
28-Oct-2022 136.05 136.05 134.35 134.35 5,200 0
27-Oct-2022 136.90 136.90 136.90 136.90 800 0
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