Price History - FMII

Kembali ke Company
Ticker: FMII
Company: Fortune Mate Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 280.40 287.72 275.53 287.72 136,982 0
25-Aug-2023 280.40 292.59 273.09 290.15 65,210 0
24-Aug-2023 280.40 292.59 273.09 290.15 114,835 0
23-Aug-2023 282.84 287.72 277.96 280.40 26,658 0
22-Aug-2023 287.72 287.72 268.21 282.84 190,503 0
21-Aug-2023 285.28 290.15 277.96 282.84 149,901 0
18-Aug-2023 282.84 292.59 277.96 290.15 129,599 0
16-Aug-2023 285.28 295.03 285.28 292.59 49,010 0
15-Aug-2023 280.40 297.47 277.96 290.15 132,880 0
14-Aug-2023 290.15 297.47 277.96 290.15 144,979 0
11-Aug-2023 292.59 297.47 273.09 297.47 342,865 0
10-Aug-2023 292.59 299.91 280.40 292.59 436,374 0
09-Aug-2023 295.03 299.91 280.40 297.47 243,614 0
08-Aug-2023 297.47 302.35 287.72 295.03 37,936 0
07-Aug-2023 299.91 302.35 285.28 292.59 82,435 0
04-Aug-2023 287.72 297.47 270.65 297.47 256,738 0
03-Aug-2023 287.72 304.78 268.21 287.72 663,173 0
02-Aug-2023 268.21 334.04 263.33 287.72 1,074,530 0
01-Aug-2023 270.65 280.40 246.27 268.21 446,217 0
31-Jul-2023 316.98 331.61 270.65 270.65 4,326,009 0
28-Jul-2023 297.47 343.80 275.53 316.98 726,948 0
27-Jul-2023 275.53 297.47 263.33 295.03 306,364 0
26-Jul-2023 285.28 285.28 260.90 275.53 262,480 0
25-Jul-2023 260.90 290.15 256.02 268.21 591,196 0
24-Jul-2023 292.59 297.47 260.90 260.90 95,764 0
21-Jul-2023 295.03 297.47 285.28 297.47 25,427 0
20-Jul-2023 312.10 312.10 292.59 295.03 276,424 0
18-Jul-2023 304.78 326.73 292.59 302.35 333,637 0
17-Jul-2023 304.78 365.74 290.15 304.78 1,052,793 0
14-Jul-2023 304.78 329.17 292.59 307.22 538,495 0
13-Jul-2023 316.98 319.41 275.53 304.78 491,125 0
12-Jul-2023 363.30 380.37 309.66 309.66 3,205,339 0
11-Jul-2023 407.19 438.89 341.36 363.30 1,796,146 0
10-Jul-2023 338.92 414.51 338.92 399.88 1,790,405 0
07-Jul-2023 397.44 438.89 338.92 338.92 999,887 0
06-Jul-2023 433.66 450.66 369.89 397.52 1,800,283 0
05-Jul-2023 416.65 446.41 397.52 433.66 252,378 0
04-Jul-2023 423.03 446.41 391.14 416.65 551,563 0
03-Jul-2023 495.31 529.32 423.03 423.03 683,985 0
27-Jun-2023 584.59 688.75 495.31 495.31 2,099,939 0
26-Jun-2023 510.19 610.10 467.67 582.46 1,417,129 0
23-Jun-2023 393.27 488.93 384.77 488.93 923,427 0
22-Jun-2023 378.39 397.52 363.51 393.27 76,207 0
21-Jun-2023 378.39 378.39 346.50 378.39 138,537 0
20-Jun-2023 376.26 444.29 357.13 378.39 697,392 0
19-Jun-2023 320.99 391.14 318.87 376.26 946,948 0
16-Jun-2023 303.99 340.12 297.61 320.99 277,310 0
15-Jun-2023 316.74 323.12 289.11 303.99 298,949 0
14-Jun-2023 301.86 374.14 284.85 301.86 1,058,907 0
13-Jun-2023 259.34 312.49 221.08 303.99 506,168 0
12-Jun-2023 208.33 259.34 208.33 255.09 223,447 0
09-Jun-2023 208.33 225.33 204.07 208.33 89,379 0
08-Jun-2023 195.57 214.70 192.17 208.33 498,171 0
07-Jun-2023 188.77 207.48 188.77 195.57 199,691 0
06-Jun-2023 181.97 195.57 181.97 189.62 16,229 0
05-Jun-2023 166.66 181.97 156.46 181.97 1,180,039 0
31-May-2023 159.01 173.46 147.10 165.81 1,459,702 0
30-May-2023 167.51 167.51 158.16 158.16 95,964 0
29-May-2023 181.12 181.97 170.06 170.06 181,580 0
26-May-2023 179.42 187.07 170.06 182.82 94,083 0
25-May-2023 192.17 206.63 179.42 181.97 205,101 0
24-May-2023 192.17 212.58 192.17 192.17 569,203 0
23-May-2023 231.71 242.34 205.78 205.78 169,900 0
22-May-2023 188.77 221.08 188.77 221.08 465,900 0
19-May-2023 202.37 202.37 202.37 202.37 4,000 0
17-May-2023 216.83 216.83 216.83 216.83 2,000 0
16-May-2023 231.71 231.71 231.71 231.71 19,100 0
15-May-2023 248.72 248.72 248.72 248.72 3,000 0
12-May-2023 265.72 265.72 265.72 265.72 30,300 0
11-May-2023 284.85 284.85 284.85 284.85 2,600 0
10-May-2023 306.11 306.11 306.11 306.11 0 0
09-May-2023 306.11 306.11 306.11 306.11 0 0
08-May-2023 306.11 306.11 306.11 306.11 0 0
05-May-2023 306.11 306.11 306.11 306.11 0 0
04-May-2023 306.11 306.11 306.11 306.11 0 0
03-May-2023 306.11 306.11 306.11 306.11 0 0
02-May-2023 306.11 306.11 306.11 306.11 0 0
28-Apr-2023 306.11 306.11 306.11 306.11 0 0
27-Apr-2023 306.11 306.11 306.11 306.11 0 0
26-Apr-2023 306.11 306.11 306.11 306.11 0 0
18-Apr-2023 306.11 306.11 306.11 306.11 0 0
17-Apr-2023 306.11 306.11 306.11 306.11 0 0
14-Apr-2023 306.11 306.11 306.11 306.11 0 0
13-Apr-2023 306.11 306.11 306.11 306.11 0 0
12-Apr-2023 306.11 306.11 306.11 306.11 0 0
11-Apr-2023 306.11 306.11 306.11 306.11 0 0
10-Apr-2023 306.11 306.11 306.11 306.11 0 0
06-Apr-2023 306.11 306.11 306.11 306.11 0 0
05-Apr-2023 306.11 306.11 306.11 306.11 0 0
04-Apr-2023 306.11 306.11 306.11 306.11 0 0
03-Apr-2023 306.11 306.11 306.11 306.11 0 0
31-Mar-2023 306.11 306.11 306.11 306.11 0 0
30-Mar-2023 306.11 306.11 306.11 306.11 0 0
29-Mar-2023 306.11 306.11 306.11 306.11 0 0
28-Mar-2023 306.11 306.11 306.11 306.11 0 0
27-Mar-2023 306.11 306.11 306.11 306.11 0 0
24-Mar-2023 306.11 306.11 306.11 306.11 0 0
21-Mar-2023 306.11 306.11 306.11 306.11 0 0
20-Mar-2023 306.11 306.11 306.11 306.11 0 0
17-Mar-2023 306.11 306.11 306.11 306.11 0 0