Price History - FMII

Kembali ke Company
Ticker: FMII
Company: Fortune Mate Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 274.00 278.00 272.00 278.00 9,400 0
18-Jan-2024 276.00 278.00 264.00 274.00 88,700 0
17-Jan-2024 278.00 296.00 276.00 278.00 178,800 0
16-Jan-2024 274.00 280.00 272.00 278.00 23,400 0
15-Jan-2024 280.00 280.00 272.00 274.00 37,600 0
12-Jan-2024 282.00 286.00 278.00 280.00 43,000 0
11-Jan-2024 282.00 286.00 282.00 282.00 25,000 0
10-Jan-2024 290.00 290.00 278.00 282.00 89,300 0
09-Jan-2024 290.00 294.00 284.00 284.00 84,200 0
08-Jan-2024 300.00 300.00 290.00 290.00 105,400 0
05-Jan-2024 302.00 306.00 288.00 292.00 242,600 0
04-Jan-2024 330.00 330.00 300.00 306.00 755,700 0
03-Jan-2024 320.00 374.00 318.00 330.00 492,200 0
02-Jan-2024 318.00 324.00 312.00 320.00 62,700 0
29-Dec-2023 320.00 324.00 318.00 320.00 20,600 0
28-Dec-2023 330.00 330.00 310.00 326.00 41,400 0
27-Dec-2023 326.00 330.00 318.00 328.00 69,900 0
22-Dec-2023 322.00 338.00 318.00 326.00 72,200 0
21-Dec-2023 316.00 322.00 310.00 320.00 42,500 0
20-Dec-2023 324.00 324.00 318.00 318.00 69,600 0
19-Dec-2023 320.00 328.00 310.00 324.00 101,200 0
18-Dec-2023 328.00 330.00 316.00 328.00 95,600 0
15-Dec-2023 328.00 332.00 320.00 328.00 57,300 0
14-Dec-2023 324.00 334.00 316.00 332.00 192,000 0
13-Dec-2023 334.00 340.00 320.00 324.00 310,900 0
12-Dec-2023 334.00 342.00 322.00 340.00 70,700 0
11-Dec-2023 334.00 344.00 332.00 340.00 105,200 0
08-Dec-2023 346.00 352.00 328.00 340.00 413,600 0
07-Dec-2023 348.00 350.00 330.00 344.00 165,100 0
06-Dec-2023 352.00 358.00 340.00 340.00 424,300 0
05-Dec-2023 346.00 352.00 340.00 352.00 194,300 0
04-Dec-2023 362.00 362.00 340.00 346.00 228,300 0
01-Dec-2023 354.00 372.00 330.00 352.00 874,800 0
30-Nov-2023 380.00 414.00 296.00 352.00 4,195,800 0
29-Nov-2023 348.00 398.00 334.00 378.00 1,368,000 0
28-Nov-2023 344.00 380.00 340.00 352.00 645,300 0
27-Nov-2023 358.00 360.00 344.00 350.00 319,800 0
24-Nov-2023 356.00 376.00 346.00 354.00 759,800 0
23-Nov-2023 390.00 406.00 332.00 356.00 2,689,100 0
22-Nov-2023 316.00 386.00 306.00 386.00 7,144,000 0
21-Nov-2023 334.00 344.00 304.00 310.00 1,882,600 0
20-Nov-2023 448.00 460.00 330.00 334.00 3,403,800 0
17-Nov-2023 478.00 478.00 420.00 430.00 2,631,800 0
16-Nov-2023 510.00 510.00 480.00 480.00 323,900 0
15-Nov-2023 520.00 615.00 450.00 505.00 3,810,800 0
14-Nov-2023 535.00 555.00 478.00 505.00 824,900 0
13-Nov-2023 432.00 545.00 432.00 525.00 5,615,100 0
10-Nov-2023 420.00 444.00 382.00 438.00 432,800 0
09-Nov-2023 388.00 444.00 300.00 420.00 2,047,800 0
08-Nov-2023 430.00 474.00 376.00 388.00 2,864,600 0
07-Nov-2023 306.00 380.00 306.00 380.00 555,000 0
06-Nov-2023 295.03 307.22 295.03 304.78 268,632 0
03-Nov-2023 295.03 297.47 282.84 295.03 206,498 0
02-Nov-2023 295.03 307.22 285.28 292.59 97,815 0
01-Nov-2023 299.91 302.35 277.96 292.59 279,090 0
31-Oct-2023 277.96 302.35 277.96 299.91 367,062 0
30-Oct-2023 292.59 292.59 285.28 287.72 48,599 0
27-Oct-2023 297.47 297.47 290.15 295.03 101,096 0
26-Oct-2023 287.72 299.91 282.84 297.47 163,640 0
25-Oct-2023 299.91 299.91 282.84 290.15 187,837 0
24-Oct-2023 280.40 312.10 277.96 297.47 488,460 0
23-Oct-2023 275.53 280.40 275.53 280.40 135,341 0
20-Oct-2023 275.53 282.84 273.09 282.84 148,875 0
19-Oct-2023 280.40 280.40 273.09 277.96 78,744 0
18-Oct-2023 285.28 285.28 268.21 275.53 282,781 0
17-Oct-2023 287.72 290.15 275.53 282.84 233,566 0
16-Oct-2023 297.47 299.91 275.53 282.84 895,715 0
13-Oct-2023 292.59 299.91 292.59 297.47 157,693 0
12-Oct-2023 287.72 316.98 287.72 292.59 855,522 0
11-Oct-2023 285.28 295.03 256.02 290.15 2,034,019 0
10-Oct-2023 297.47 302.35 282.84 290.15 281,756 0
09-Oct-2023 309.66 314.54 280.40 297.47 822,507 0
06-Oct-2023 309.66 312.10 297.47 309.66 219,417 0
05-Oct-2023 282.84 334.04 246.27 307.22 6,499,676 0
04-Oct-2023 285.28 290.15 263.33 280.40 494,406 0
03-Oct-2023 280.40 292.59 263.33 285.28 453,599 0
02-Oct-2023 280.40 290.15 268.21 290.15 282,986 0
29-Sep-2023 287.72 292.59 263.33 287.72 157,898 0
27-Sep-2023 297.47 309.66 277.96 290.15 108,068 0
26-Sep-2023 280.40 302.35 277.96 297.47 224,749 0
25-Sep-2023 282.84 287.72 268.21 277.96 172,868 0
22-Sep-2023 285.28 287.72 273.09 287.72 33,425 0
21-Sep-2023 277.96 292.59 268.21 285.28 136,571 0
20-Sep-2023 277.96 285.28 275.53 282.84 29,324 0
19-Sep-2023 280.40 287.72 270.65 285.28 76,898 0
18-Sep-2023 285.28 290.15 273.09 287.72 337,533 0
15-Sep-2023 287.72 295.03 275.53 287.72 391,670 0
14-Sep-2023 297.47 299.91 277.96 297.47 442,936 0
13-Sep-2023 290.15 348.67 277.96 299.91 867,006 0
12-Sep-2023 297.47 312.10 273.09 299.91 567,409 0
11-Sep-2023 302.35 307.22 277.96 295.03 375,060 0
08-Sep-2023 302.35 304.78 277.96 302.35 260,840 0
07-Sep-2023 302.35 302.35 275.53 302.35 448,882 0
06-Sep-2023 297.47 314.54 295.03 302.35 126,318 0
05-Sep-2023 299.91 302.35 290.15 297.47 33,630 0
04-Sep-2023 314.54 319.41 275.53 304.78 1,387,046 0
01-Sep-2023 316.98 326.73 299.91 314.54 188,042 0
31-Aug-2023 292.59 341.36 268.21 316.98 1,212,127 0
30-Aug-2023 282.84 297.47 270.65 292.59 579,302 0
29-Aug-2023 287.72 290.15 268.21 285.28 292,419 0