Price History - FMII

Kembali ke Company
Ticker: FMII
Company: Fortune Mate Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 161.56 161.56 153.06 153.06 3,300 0
06-Jun-2022 148.80 155.61 148.80 154.76 500 0
03-Jun-2022 164.11 164.11 148.80 155.61 6,300 0
02-Jun-2022 151.36 157.31 151.36 155.61 14,900 0
31-May-2022 150.50 160.71 150.50 150.50 7,000 0
30-May-2022 150.50 150.50 150.50 150.50 300 0
27-May-2022 149.65 150.50 141.15 150.50 9,600 0
25-May-2022 151.36 178.57 149.65 149.65 41,600 0
24-May-2022 150.50 152.21 140.30 151.36 13,900 0
23-May-2022 151.36 151.36 150.50 150.50 400 0
20-May-2022 148.80 153.06 146.25 151.36 11,400 0
19-May-2022 155.61 157.31 151.36 155.61 8,600 0
18-May-2022 155.61 162.41 155.61 162.41 1,300 0
17-May-2022 153.91 156.46 148.80 155.61 8,100 0
13-May-2022 156.46 156.46 146.25 148.80 900 0
12-May-2022 141.15 162.41 141.15 156.46 9,700 0
11-May-2022 143.70 169.21 140.30 140.30 13,700 0
10-May-2022 157.31 157.31 150.50 150.50 2,500 0
09-May-2022 146.25 161.56 146.25 159.01 2,800 0
28-Apr-2022 144.55 146.25 142.00 146.25 5,500 0
27-Apr-2022 148.80 149.65 141.15 144.55 3,100 0
26-Apr-2022 148.80 148.80 143.70 148.80 9,000 0
25-Apr-2022 158.16 158.16 152.21 153.91 18,900 0
22-Apr-2022 174.31 175.16 163.26 163.26 13,900 0
21-Apr-2022 144.55 176.86 144.55 175.16 41,300 0
20-Apr-2022 150.50 150.50 141.15 142.00 4,500 0
19-Apr-2022 142.00 153.06 142.00 150.50 6,000 0
18-Apr-2022 147.95 153.06 147.95 152.21 2,500 0
14-Apr-2022 153.91 153.91 147.10 147.95 2,700 0
13-Apr-2022 153.91 155.61 153.91 153.91 500 0
12-Apr-2022 149.65 149.65 149.65 149.65 700 0
11-Apr-2022 148.80 154.76 147.10 149.65 14,700 0
08-Apr-2022 149.65 163.26 149.65 157.31 8,700 0
07-Apr-2022 159.01 170.06 147.95 149.65 10,800 0
06-Apr-2022 171.76 172.61 159.01 159.01 56,100 0
05-Apr-2022 145.40 182.82 145.40 170.91 147,200 0
04-Apr-2022 146.25 148.80 141.15 146.25 6,700 0
01-Apr-2022 148.80 148.80 148.80 148.80 300 0
31-Mar-2022 151.36 152.21 148.80 148.80 800 0
30-Mar-2022 151.36 153.91 148.80 148.80 1,500 0
29-Mar-2022 147.95 151.36 147.95 151.36 300 0
28-Mar-2022 147.10 150.50 146.25 150.50 15,900 0
25-Mar-2022 148.80 166.66 146.25 147.10 8,400 0
24-Mar-2022 148.80 148.80 147.10 147.95 12,900 0
23-Mar-2022 155.61 155.61 148.80 148.80 4,900 0
22-Mar-2022 157.31 157.31 148.80 148.80 7,700 0
21-Mar-2022 149.65 152.21 149.65 152.21 700 0
18-Mar-2022 156.46 156.46 148.80 155.61 500 0
17-Mar-2022 153.06 157.31 153.06 157.31 900 0
16-Mar-2022 151.36 158.16 149.65 158.16 4,500 0
15-Mar-2022 157.31 158.16 151.36 151.36 4,800 0
14-Mar-2022 159.01 159.01 159.01 159.01 0 0
11-Mar-2022 159.86 159.86 158.16 159.01 5,500 0