Price History - FMII

Kembali ke Company
Ticker: FMII
Company: Fortune Mate Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 306.11 306.11 306.11 306.11 0 0
15-Mar-2023 306.11 306.11 306.11 306.11 0 0
14-Mar-2023 306.11 306.11 306.11 306.11 0 0
13-Mar-2023 306.11 306.11 306.11 306.11 0 0
10-Mar-2023 306.11 306.11 306.11 306.11 0 0
09-Mar-2023 306.11 306.11 306.11 306.11 0 0
08-Mar-2023 306.11 306.11 306.11 306.11 0 0
07-Mar-2023 306.11 306.11 306.11 306.11 0 0
06-Mar-2023 306.11 306.11 306.11 306.11 0 0
03-Mar-2023 259.34 318.87 259.34 306.11 1,180,700 0
02-Mar-2023 199.82 267.85 199.82 259.34 1,090,400 0
01-Mar-2023 221.08 221.08 214.70 214.70 116,300 0
28-Feb-2023 229.58 244.46 229.58 229.58 45,900 0
27-Feb-2023 261.47 263.60 246.59 246.59 82,700 0
24-Feb-2023 263.60 263.60 263.60 263.60 0 0
23-Feb-2023 225.33 269.97 225.33 263.60 2,439,100 0
22-Feb-2023 177.71 218.95 177.71 218.95 1,911,600 0
21-Feb-2023 142.00 176.01 141.15 176.01 1,243,900 0
20-Feb-2023 151.36 151.36 141.15 141.15 334,900 0
17-Feb-2023 162.41 162.41 151.36 151.36 33,800 0
16-Feb-2023 176.86 189.62 162.41 162.41 272,600 0
15-Feb-2023 149.65 174.31 148.80 174.31 1,068,600 0
14-Feb-2023 133.50 165.81 133.50 147.95 998,600 0
13-Feb-2023 121.59 140.30 114.79 133.50 472,900 0
10-Feb-2023 122.44 126.70 118.19 121.59 59,100 0
09-Feb-2023 123.29 123.29 115.64 123.29 83,000 0
08-Feb-2023 132.65 132.65 124.15 124.15 97,200 0
07-Feb-2023 136.05 136.05 128.40 132.65 140,600 0
06-Feb-2023 144.55 144.55 135.20 137.75 170,600 0
03-Feb-2023 154.76 154.76 144.55 144.55 22,300 0
02-Feb-2023 181.97 205.78 154.76 154.76 1,676,100 0
01-Feb-2023 133.50 165.81 133.50 165.81 772,000 0
31-Jan-2023 107.14 132.65 107.14 132.65 417,300 0
30-Jan-2023 113.09 113.09 105.44 106.29 248,100 0
27-Jan-2023 120.74 120.74 113.09 113.09 40,900 0
26-Jan-2023 129.25 129.25 120.74 120.74 26,700 0
25-Jan-2023 136.05 136.05 129.25 129.25 29,700 0
24-Jan-2023 148.80 148.80 138.60 138.60 11,600 0
20-Jan-2023 159.86 160.71 148.80 148.80 20,400 0
19-Jan-2023 177.71 177.71 159.86 159.86 28,900 0
18-Jan-2023 183.67 184.52 171.76 171.76 316,900 0
17-Jan-2023 185.37 208.33 181.12 184.52 88,000 0
16-Jan-2023 170.06 209.18 166.66 186.22 83,500 0
13-Jan-2023 165.81 206.63 154.76 178.57 231,100 0
12-Jan-2023 166.66 170.06 165.81 165.81 20,200 0
11-Jan-2023 177.71 177.71 177.71 177.71 32,000 0
10-Jan-2023 190.47 190.47 190.47 190.47 21,100 0
09-Jan-2023 240.21 252.97 204.07 204.07 1,260,500 0
06-Jan-2023 178.57 218.95 169.21 218.95 1,103,200 0
05-Jan-2023 151.36 175.16 151.36 175.16 496,300 0
04-Jan-2023 114.79 140.30 114.79 140.30 173,700 0
03-Jan-2023 112.24 112.24 112.24 112.24 1,500 0
02-Jan-2023 113.09 113.09 112.24 112.24 1,000 0
30-Dec-2022 112.24 112.24 108.84 108.84 10,700 0
29-Dec-2022 113.09 113.09 110.54 110.54 2,300 0
28-Dec-2022 113.94 114.79 112.24 112.24 11,700 0
27-Dec-2022 113.94 119.89 113.94 113.94 12,800 0
26-Dec-2022 121.59 121.59 113.94 113.94 34,600 0
23-Dec-2022 113.09 135.20 113.09 122.44 43,000 0
22-Dec-2022 123.29 135.20 113.09 113.09 21,700 0
21-Dec-2022 122.44 122.44 114.79 121.59 14,700 0
20-Dec-2022 123.29 123.29 123.29 123.29 0 0
19-Dec-2022 123.29 123.29 123.29 123.29 0 0
16-Dec-2022 123.29 123.29 123.29 123.29 400 0
15-Dec-2022 124.15 124.15 123.29 123.29 300 0
14-Dec-2022 124.15 124.15 124.15 124.15 200 0
13-Dec-2022 123.29 124.15 122.44 124.15 900 0
12-Dec-2022 122.44 123.29 122.44 123.29 3,200 0
09-Dec-2022 127.55 127.55 124.15 124.15 500 0
08-Dec-2022 128.40 128.40 128.40 128.40 100 0
07-Dec-2022 123.29 124.15 122.44 124.15 9,000 0
06-Dec-2022 125.00 125.00 123.29 123.29 4,000 0
05-Dec-2022 126.70 129.25 125.00 125.00 2,300 0
02-Dec-2022 129.25 129.25 125.00 126.70 4,600 0
01-Dec-2022 125.85 129.25 125.00 129.25 300 0
30-Nov-2022 128.40 128.40 125.85 125.85 2,600 0
29-Nov-2022 124.15 135.20 123.29 129.25 72,600 0
28-Nov-2022 122.44 126.70 122.44 124.15 5,700 0
25-Nov-2022 146.25 146.25 122.44 122.44 53,100 0
24-Nov-2022 130.95 130.95 130.95 130.95 1,200 0
23-Nov-2022 131.80 131.80 130.95 131.80 1,200 0
22-Nov-2022 131.80 135.20 131.80 131.80 800 0
21-Nov-2022 140.30 140.30 128.40 131.80 1,600 0
18-Nov-2022 131.80 131.80 131.80 131.80 10,100 0
17-Nov-2022 130.95 130.95 130.95 130.95 100 0
16-Nov-2022 131.80 131.80 131.80 131.80 1,200 0
15-Nov-2022 127.55 130.10 127.55 130.10 4,100 0
14-Nov-2022 127.55 130.10 127.55 130.10 1,000 0
11-Nov-2022 130.95 130.95 130.95 130.95 600 0
10-Nov-2022 131.80 131.80 131.80 131.80 0 0
09-Nov-2022 127.55 137.75 127.55 131.80 1,500 0
08-Nov-2022 131.80 132.65 131.80 131.80 1,500 0
07-Nov-2022 131.80 131.80 131.80 131.80 3,900 0
04-Nov-2022 131.80 131.80 130.95 131.80 800 0
03-Nov-2022 130.95 135.20 127.55 132.65 19,200 0
02-Nov-2022 135.20 135.20 127.55 135.20 2,900 0
01-Nov-2022 137.75 137.75 128.40 135.20 17,900 0
31-Oct-2022 130.95 132.65 130.95 132.65 1,400 0
28-Oct-2022 136.05 136.05 134.35 134.35 5,200 0
27-Oct-2022 136.90 136.90 136.90 136.90 800 0