Price History - FMII

Kembali ke Company
Ticker: FMII
Company: Fortune Mate Indonesia Tbk
Date Open High Low Close Volume Value
07-Feb-2025 440.00 440.00 438.00 440.00 355,800 0
06-Feb-2025 402.00 402.00 398.00 400.00 224,800 0
05-Feb-2025 374.00 398.00 374.00 398.00 386,700 0
04-Feb-2025 360.00 390.00 360.00 370.00 683,100 0
03-Feb-2025 400.00 400.00 400.00 400.00 2,100 0
31-Jan-2025 444.00 444.00 444.00 444.00 400 0
30-Jan-2025 492.00 492.00 492.00 492.00 15,200 0
24-Jan-2025 545.00 545.00 545.00 545.00 0 0
23-Jan-2025 545.00 545.00 545.00 545.00 0 0
22-Jan-2025 545.00 545.00 545.00 545.00 0 0
21-Jan-2025 545.00 545.00 545.00 545.00 0 0
20-Jan-2025 545.00 545.00 545.00 545.00 0 0
17-Jan-2025 545.00 545.00 545.00 545.00 0 0
16-Jan-2025 545.00 545.00 545.00 545.00 0 0
15-Jan-2025 545.00 545.00 545.00 545.00 0 0
14-Jan-2025 545.00 545.00 545.00 545.00 0 0
13-Jan-2025 545.00 545.00 545.00 545.00 0 0
10-Jan-2025 545.00 545.00 545.00 545.00 0 0
09-Jan-2025 545.00 545.00 545.00 545.00 0 0
08-Jan-2025 545.00 545.00 545.00 545.00 0 0
07-Jan-2025 545.00 545.00 545.00 545.00 0 0
06-Jan-2025 545.00 545.00 545.00 545.00 0 0
03-Jan-2025 545.00 545.00 545.00 545.00 0 0
02-Jan-2025 545.00 545.00 545.00 545.00 0 0
30-Dec-2024 545.00 545.00 545.00 545.00 0 0
27-Dec-2024 545.00 545.00 545.00 545.00 0 0
24-Dec-2024 545.00 545.00 545.00 545.00 0 0
23-Dec-2024 545.00 545.00 545.00 545.00 0 0
20-Dec-2024 545.00 545.00 545.00 545.00 0 0
19-Dec-2024 545.00 545.00 545.00 545.00 0 0
18-Dec-2024 545.00 545.00 545.00 545.00 0 0
17-Dec-2024 545.00 545.00 545.00 545.00 0 0
16-Dec-2024 545.00 545.00 545.00 545.00 0 0
13-Dec-2024 545.00 545.00 545.00 545.00 0 0
12-Dec-2024 545.00 545.00 545.00 545.00 0 0
11-Dec-2024 545.00 545.00 545.00 545.00 0 0
10-Dec-2024 545.00 545.00 545.00 545.00 0 0
09-Dec-2024 545.00 545.00 545.00 545.00 0 0
06-Dec-2024 545.00 545.00 545.00 545.00 0 0
05-Dec-2024 545.00 545.00 545.00 545.00 0 0
04-Dec-2024 545.00 545.00 545.00 545.00 0 0
03-Dec-2024 545.00 545.00 545.00 545.00 0 0
02-Dec-2024 545.00 545.00 545.00 545.00 0 0
29-Nov-2024 545.00 545.00 545.00 545.00 0 0
28-Nov-2024 545.00 545.00 545.00 545.00 0 0
26-Nov-2024 545.00 545.00 545.00 545.00 0 0
25-Nov-2024 545.00 545.00 545.00 545.00 0 0
22-Nov-2024 545.00 545.00 545.00 545.00 0 0
21-Nov-2024 545.00 545.00 545.00 545.00 0 0
20-Nov-2024 545.00 545.00 545.00 545.00 0 0
19-Nov-2024 545.00 545.00 545.00 545.00 0 0
18-Nov-2024 545.00 545.00 545.00 545.00 0 0
15-Nov-2024 545.00 545.00 545.00 545.00 0 0
14-Nov-2024 545.00 545.00 545.00 545.00 0 0
13-Nov-2024 545.00 545.00 545.00 545.00 0 0
12-Nov-2024 545.00 545.00 545.00 545.00 0 0
11-Nov-2024 545.00 545.00 545.00 545.00 0 0
08-Nov-2024 480.00 545.00 452.00 545.00 4,236,400 0
07-Nov-2024 434.00 436.00 380.00 436.00 7,741,300 0
06-Nov-2024 308.00 350.00 300.00 350.00 5,277,500 0
05-Nov-2024 228.00 280.00 226.00 280.00 1,156,300 0
04-Nov-2024 228.00 228.00 216.00 224.00 56,100 0
01-Nov-2024 222.00 230.00 220.00 228.00 39,700 0
31-Oct-2024 234.00 234.00 222.00 222.00 157,500 0
30-Oct-2024 236.00 238.00 236.00 238.00 16,800 0
29-Oct-2024 238.00 242.00 236.00 240.00 35,600 0
28-Oct-2024 240.00 246.00 238.00 240.00 44,900 0
25-Oct-2024 240.00 248.00 240.00 240.00 5,100 0
24-Oct-2024 240.00 242.00 238.00 240.00 33,300 0
23-Oct-2024 244.00 246.00 240.00 242.00 39,000 0
22-Oct-2024 248.00 248.00 242.00 246.00 54,600 0
21-Oct-2024 248.00 248.00 242.00 246.00 23,700 0
18-Oct-2024 248.00 254.00 240.00 248.00 262,900 0
17-Oct-2024 242.00 266.00 242.00 242.00 225,200 0
16-Oct-2024 248.00 248.00 242.00 242.00 22,300 0
15-Oct-2024 244.00 250.00 236.00 248.00 205,000 0
14-Oct-2024 248.00 252.00 242.00 244.00 50,800 0
11-Oct-2024 252.00 252.00 244.00 248.00 30,900 0
10-Oct-2024 250.00 268.00 244.00 248.00 383,900 0
09-Oct-2024 242.00 248.00 238.00 246.00 120,500 0
08-Oct-2024 248.00 258.00 238.00 246.00 195,400 0
07-Oct-2024 252.00 252.00 246.00 248.00 33,900 0
04-Oct-2024 246.00 254.00 242.00 246.00 132,800 0
03-Oct-2024 254.00 254.00 244.00 246.00 148,900 0
02-Oct-2024 258.00 260.00 252.00 254.00 135,500 0
01-Oct-2024 266.00 266.00 254.00 258.00 167,300 0
30-Sep-2024 266.00 268.00 260.00 262.00 359,000 0
27-Sep-2024 258.00 290.00 250.00 264.00 1,607,400 0
26-Sep-2024 270.00 282.00 242.00 248.00 1,720,300 0
25-Sep-2024 246.00 304.00 246.00 264.00 6,375,300 0
24-Sep-2024 252.00 254.00 238.00 244.00 418,000 0
23-Sep-2024 266.00 276.00 242.00 260.00 774,600 0
20-Sep-2024 276.00 306.00 254.00 266.00 1,767,400 0
19-Sep-2024 312.00 338.00 272.00 276.00 4,209,500 0
18-Sep-2024 238.00 294.00 234.00 294.00 4,089,400 0
17-Sep-2024 252.00 264.00 224.00 236.00 700,900 0
13-Sep-2024 300.00 380.00 246.00 250.00 4,207,900 0
12-Sep-2024 316.00 316.00 316.00 316.00 0 0
11-Sep-2024 292.00 316.00 256.00 316.00 4,622,400 0
10-Sep-2024 199.00 254.00 199.00 254.00 1,994,200 0