Price History - FMII

Kembali ke Company
Ticker: FMII
Company: Fortune Mate Indonesia Tbk
Date Open High Low Close Volume Value
06-Aug-2021 188.77 193.87 187.92 193.87 80,900 0
05-Aug-2021 195.57 204.07 193.87 201.52 12,000 0
04-Aug-2021 210.03 212.58 195.57 195.57 17,800 0
03-Aug-2021 200.67 203.22 184.52 203.22 55,900 0
02-Aug-2021 199.82 212.58 192.17 192.17 28,500 0
30-Jul-2021 192.17 208.33 188.77 199.82 11,600 0
29-Jul-2021 206.63 206.63 192.17 192.17 62,400 0
28-Jul-2021 218.95 218.95 205.78 205.78 36,900 0
27-Jul-2021 225.33 231.71 210.03 218.95 135,700 0
26-Jul-2021 211.73 225.33 206.63 225.33 42,500 0
23-Jul-2021 214.70 235.96 205.78 218.95 27,000 0
22-Jul-2021 212.58 252.97 212.58 218.95 364,700 0
21-Jul-2021 227.46 231.71 211.73 211.73 150,100 0
19-Jul-2021 238.09 248.72 227.46 227.46 203,900 0
16-Jul-2021 242.34 284.85 242.34 242.34 474,400 0
15-Jul-2021 259.34 259.34 259.34 259.34 18,500 0
14-Jul-2021 278.48 278.48 278.48 278.48 63,500 0
13-Jul-2021 297.61 297.61 297.61 297.61 10,500 0
12-Jul-2021 338.00 344.38 318.87 318.87 44,300 0
09-Jul-2021 367.76 425.16 342.25 342.25 1,454,300 0
08-Jul-2021 395.39 414.53 367.76 367.76 57,200 0
07-Jul-2021 423.03 423.03 395.39 395.39 31,100 0
06-Jul-2021 454.92 563.33 423.03 423.03 356,100 0
05-Jul-2021 486.80 486.80 452.79 452.79 16,800 0
02-Jul-2021 522.94 652.61 486.80 486.80 108,200 0
01-Jul-2021 522.94 522.94 522.94 522.94 0 0
30-Jun-2021 418.78 522.94 418.78 522.94 151,200 0
29-Jun-2021 391.14 418.78 391.14 418.78 31,100 0
28-Jun-2021 282.73 335.87 282.73 335.87 39,000 0
25-Jun-2021 235.96 269.97 235.96 269.97 43,300 0
24-Jun-2021 165.81 216.83 165.81 216.83 1,700 0
23-Jun-2021 174.31 174.31 174.31 174.31 0 0
22-Jun-2021 170.91 174.31 170.91 174.31 500 0
21-Jun-2021 183.67 183.67 183.67 183.67 100 0