Price History - FMII

Kembali ke Company
Ticker: FMII
Company: Fortune Mate Indonesia Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 159.01 159.86 153.06 159.86 6,700 0
09-Mar-2022 159.86 159.86 148.80 159.86 4,900 0
08-Mar-2022 159.86 159.86 159.86 159.86 0 0
07-Mar-2022 151.36 159.86 149.65 159.86 3,300 0
04-Mar-2022 150.50 160.71 149.65 151.36 23,900 0
02-Mar-2022 160.71 160.71 160.71 160.71 100 0
01-Mar-2022 160.71 160.71 152.21 160.71 22,200 0
25-Feb-2022 164.96 164.96 153.91 160.71 19,900 0
24-Feb-2022 176.86 176.86 164.96 164.96 18,200 0
23-Feb-2022 171.76 176.86 167.51 176.86 20,100 0
22-Feb-2022 169.21 172.61 164.11 171.76 32,100 0
21-Feb-2022 165.81 170.06 164.96 169.21 12,700 0
18-Feb-2022 164.11 170.06 160.71 165.81 50,100 0
17-Feb-2022 160.71 166.66 160.71 164.11 15,900 0
16-Feb-2022 161.56 161.56 159.86 160.71 7,200 0
15-Feb-2022 163.26 164.11 161.56 162.41 16,100 0
14-Feb-2022 159.86 163.26 159.86 163.26 9,500 0
11-Feb-2022 157.31 160.71 157.31 159.86 4,600 0
10-Feb-2022 154.76 159.01 154.76 159.01 8,400 0
09-Feb-2022 157.31 157.31 153.91 156.46 31,700 0
08-Feb-2022 161.56 161.56 154.76 154.76 5,500 0
07-Feb-2022 155.61 161.56 153.06 161.56 4,200 0
04-Feb-2022 158.16 159.86 156.46 156.46 8,600 0
03-Feb-2022 162.41 162.41 157.31 158.16 18,500 0
02-Feb-2022 161.56 163.26 161.56 163.26 2,000 0
31-Jan-2022 159.86 163.26 157.31 161.56 4,200 0
28-Jan-2022 161.56 165.81 156.46 163.26 11,600 0
27-Jan-2022 159.86 160.71 156.46 160.71 6,600 0
26-Jan-2022 157.31 164.11 157.31 160.71 15,500 0
25-Jan-2022 153.06 164.96 153.06 164.11 1,300 0
24-Jan-2022 155.61 159.01 153.91 159.01 4,600 0
21-Jan-2022 163.26 163.26 155.61 157.31 7,300 0
20-Jan-2022 154.76 177.71 153.06 163.26 10,200 0
19-Jan-2022 156.46 164.11 156.46 162.41 3,600 0
18-Jan-2022 161.56 163.26 157.31 162.41 3,200 0
17-Jan-2022 160.71 165.81 157.31 161.56 35,600 0
14-Jan-2022 159.01 170.06 159.01 161.56 3,600 0
13-Jan-2022 158.16 172.61 158.16 159.01 9,800 0
12-Jan-2022 178.57 178.57 157.31 158.16 43,600 0
11-Jan-2022 159.01 181.97 159.01 159.01 72,700 0
10-Jan-2022 163.26 163.26 154.76 159.01 34,000 0
07-Jan-2022 157.31 178.57 157.31 163.26 6,000 0
06-Jan-2022 166.66 170.06 159.86 163.26 40,500 0
05-Jan-2022 157.31 165.81 157.31 164.11 6,100 0
04-Jan-2022 163.26 163.26 158.16 159.86 12,300 0
03-Jan-2022 161.56 170.06 157.31 164.11 24,100 0
30-Dec-2021 158.16 162.41 156.46 161.56 30,300 0