Price History - FMII

Kembali ke Company
Ticker: FMII
Company: Fortune Mate Indonesia Tbk
Date Open High Low Close Volume Value
14-Oct-2021 184.52 184.52 172.61 175.16 25,000 0
13-Oct-2021 170.06 187.07 161.56 184.52 15,600 0
12-Oct-2021 172.61 172.61 169.21 170.06 12,700 0
11-Oct-2021 174.31 174.31 172.61 172.61 15,100 0
08-Oct-2021 173.46 174.31 170.91 174.31 40,400 0
07-Oct-2021 171.76 182.82 171.76 175.16 8,200 0
06-Oct-2021 176.01 185.37 170.91 181.97 24,900 0
05-Oct-2021 187.07 191.32 174.31 174.31 55,300 0
04-Oct-2021 184.52 193.02 184.52 187.07 400 0
01-Oct-2021 184.52 184.52 182.82 184.52 20,100 0
30-Sep-2021 185.37 185.37 183.67 184.52 700 0
29-Sep-2021 180.27 185.37 176.86 185.37 14,100 0
28-Sep-2021 193.02 201.52 180.27 180.27 27,500 0
27-Sep-2021 180.27 195.57 174.31 193.02 31,900 0
24-Sep-2021 185.37 185.37 175.16 180.27 3,000 0
23-Sep-2021 187.07 199.82 186.22 186.22 28,800 0
22-Sep-2021 211.73 211.73 177.71 181.97 14,400 0
21-Sep-2021 173.46 195.57 173.46 180.27 35,500 0
20-Sep-2021 180.27 181.12 170.91 173.46 28,700 0
17-Sep-2021 178.57 181.12 173.46 181.12 5,200 0
16-Sep-2021 183.67 183.67 181.12 181.97 8,000 0
15-Sep-2021 182.82 186.22 178.57 182.82 3,200 0
14-Sep-2021 189.62 190.47 189.62 189.62 2,500 0
13-Sep-2021 190.47 190.47 190.47 190.47 0 0
10-Sep-2021 181.97 190.47 181.97 190.47 2,900 0
09-Sep-2021 181.97 191.32 181.97 191.32 12,500 0
08-Sep-2021 186.22 190.47 182.82 186.22 7,300 0
07-Sep-2021 181.97 223.21 180.27 186.22 54,300 0
06-Sep-2021 184.52 184.52 181.97 181.97 5,200 0
03-Sep-2021 191.32 204.92 181.97 184.52 48,600 0
02-Sep-2021 179.42 202.37 178.57 184.52 18,600 0
01-Sep-2021 174.31 182.82 174.31 182.82 24,000 0
31-Aug-2021 193.87 193.87 178.57 184.52 2,500 0
30-Aug-2021 178.57 190.47 170.91 185.37 21,200 0
27-Aug-2021 182.82 182.82 173.46 181.97 11,200 0
26-Aug-2021 184.52 184.52 176.86 182.82 3,900 0
25-Aug-2021 178.57 186.22 178.57 185.37 2,200 0
24-Aug-2021 181.12 189.62 177.71 177.71 13,700 0
23-Aug-2021 172.61 184.52 172.61 177.71 6,100 0
20-Aug-2021 190.47 190.47 180.27 181.12 6,400 0
19-Aug-2021 191.32 191.32 176.01 190.47 10,400 0
18-Aug-2021 199.82 199.82 187.07 187.07 9,600 0
16-Aug-2021 210.88 210.88 178.57 198.97 20,300 0
13-Aug-2021 183.67 183.67 182.82 182.82 5,500 0
12-Aug-2021 177.71 185.37 176.01 185.37 3,300 0
10-Aug-2021 181.97 181.97 176.01 176.01 8,500 0
09-Aug-2021 187.07 187.92 181.97 181.97 20,100 0
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