Price History - FMII

Kembali ke Company
Ticker: FMII
Company: Fortune Mate Indonesia Tbk
Date Open High Low Close Volume Value
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
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