Price History - FIMP

Kembali ke Company
Ticker: FIMP
Company: PT Fimperkasa Utama Tbk
Date Open High Low Close Volume Value
18-Aug-2022 49.00 50.00 47.00 50.00 4,814,900 0
16-Aug-2022 50.00 50.00 48.00 49.00 2,084,400 0
15-Aug-2022 53.00 53.00 50.00 50.00 1,754,700 0
12-Aug-2022 54.00 54.00 51.00 53.00 4,002,700 0
11-Aug-2022 51.00 53.00 50.00 53.00 5,577,100 0
10-Aug-2022 52.00 52.00 50.00 51.00 4,700,300 0
09-Aug-2022 48.00 51.00 48.00 51.00 7,655,800 0
08-Aug-2022 47.00 49.00 46.00 48.00 6,822,000 0
05-Aug-2022 51.00 52.00 47.00 47.00 4,794,300 0
04-Aug-2022 49.00 51.00 48.00 51.00 7,457,400 0
03-Aug-2022 47.00 49.00 45.00 49.00 7,502,500 0
02-Aug-2022 44.00 47.00 42.00 47.00 6,786,300 0
01-Aug-2022 43.00 44.00 42.00 44.00 348,600 0
29-Jul-2022 43.00 43.00 43.00 43.00 90,000 0
28-Jul-2022 43.00 43.00 42.00 43.00 163,800 0
27-Jul-2022 42.00 43.00 42.00 43.00 27,300 0
26-Jul-2022 42.00 42.00 41.00 42.00 165,800 0
25-Jul-2022 46.00 46.00 41.00 42.00 1,368,300 0
22-Jul-2022 42.00 42.00 41.00 42.00 76,100 0
21-Jul-2022 42.00 43.00 41.00 42.00 1,684,900 0
20-Jul-2022 46.00 46.00 41.00 42.00 245,200 0
19-Jul-2022 46.00 46.00 41.00 42.00 66,900 0
18-Jul-2022 43.00 43.00 41.00 42.00 1,626,600 0
15-Jul-2022 43.00 43.00 41.00 42.00 675,700 0
14-Jul-2022 43.00 43.00 40.00 43.00 26,043,500 0
13-Jul-2022 41.00 43.00 40.00 42.00 23,368,900 0
12-Jul-2022 42.00 43.00 40.00 41.00 24,453,800 0
11-Jul-2022 45.00 45.00 40.00 42.00 6,129,200 0
08-Jul-2022 42.00 42.00 40.00 41.00 9,073,200 0
07-Jul-2022 43.00 43.00 40.00 42.00 8,621,900 0
06-Jul-2022 41.00 42.00 40.00 42.00 9,032,800 0
05-Jul-2022 43.00 43.00 41.00 41.00 39,100 0
04-Jul-2022 47.00 47.00 39.00 42.00 410,900 0
01-Jul-2022 46.00 46.00 41.00 43.00 583,000 0
30-Jun-2022 47.00 47.00 42.00 42.00 6,532,500 0
29-Jun-2022 46.00 47.00 43.00 43.00 6,191,300 0
28-Jun-2022 47.00 47.00 44.00 46.00 117,700 0
27-Jun-2022 47.00 47.00 46.00 47.00 42,200 0
24-Jun-2022 46.00 47.00 45.00 47.00 5,017,600 0
23-Jun-2022 45.00 47.00 45.00 46.00 5,056,400 0
22-Jun-2022 45.00 47.00 44.00 47.00 72,500 0
21-Jun-2022 44.00 46.00 44.00 46.00 174,500 0
20-Jun-2022 45.00 46.00 44.00 44.00 68,900 0
17-Jun-2022 46.00 46.00 44.00 46.00 81,400 0
16-Jun-2022 47.00 47.00 44.00 45.00 92,100 0
15-Jun-2022 46.00 47.00 45.00 45.00 23,900 0
14-Jun-2022 49.00 49.00 45.00 47.00 12,437,100 0
13-Jun-2022 46.00 46.00 45.00 46.00 136,000 0
10-Jun-2022 47.00 47.00 45.00 46.00 345,500 0
09-Jun-2022 46.00 46.00 45.00 46.00 113,400 0
08-Jun-2022 45.00 46.00 45.00 46.00 65,200 0
07-Jun-2022 47.00 47.00 45.00 46.00 375,600 0
06-Jun-2022 47.00 47.00 45.00 47.00 127,000 0
03-Jun-2022 46.00 47.00 46.00 47.00 176,900 0
02-Jun-2022 47.00 47.00 43.00 47.00 332,600 0
31-May-2022 47.00 47.00 45.00 47.00 117,200 0
30-May-2022 46.00 47.00 45.00 46.00 83,300 0
27-May-2022 45.00 47.00 45.00 46.00 89,600 0
25-May-2022 45.00 46.00 45.00 46.00 7,000 0
24-May-2022 46.00 46.00 45.00 46.00 36,400 0
23-May-2022 46.00 46.00 45.00 46.00 14,900 0
20-May-2022 47.00 47.00 44.00 46.00 37,400 0
19-May-2022 46.00 47.00 46.00 47.00 5,900 0
18-May-2022 45.00 47.00 45.00 46.00 101,100 0
17-May-2022 45.00 45.00 41.00 45.00 84,600 0
13-May-2022 45.00 45.00 42.00 45.00 14,100 0
12-May-2022 45.00 45.00 43.00 45.00 32,500 0
11-May-2022 44.00 45.00 43.00 45.00 69,700 0
10-May-2022 44.00 44.00 43.00 44.00 70,100 0
09-May-2022 46.00 46.00 43.00 44.00 104,100 0
28-Apr-2022 46.00 47.00 45.00 46.00 169,000 0
27-Apr-2022 47.00 47.00 45.00 47.00 50,900 0
26-Apr-2022 46.00 46.00 44.00 45.00 158,300 0
25-Apr-2022 47.00 47.00 44.00 46.00 373,100 0
22-Apr-2022 48.00 48.00 45.00 47.00 130,000 0
21-Apr-2022 48.00 48.00 47.00 48.00 114,000 0
20-Apr-2022 48.00 51.00 47.00 47.00 297,800 0
19-Apr-2022 49.00 49.00 48.00 48.00 46,900 0
18-Apr-2022 51.00 51.00 48.00 49.00 190,400 0
14-Apr-2022 51.00 51.00 49.00 50.00 277,400 0
13-Apr-2022 51.00 51.00 49.00 51.00 333,900 0
12-Apr-2022 51.00 56.00 50.00 51.00 2,290,200 0
11-Apr-2022 51.00 52.00 50.00 51.00 306,100 0
08-Apr-2022 53.00 53.00 51.00 52.00 220,700 0
07-Apr-2022 53.00 53.00 51.00 53.00 119,800 0
06-Apr-2022 53.00 54.00 52.00 53.00 92,300 0
05-Apr-2022 51.00 54.00 51.00 53.00 334,700 0
04-Apr-2022 53.00 53.00 49.00 51.00 187,300 0
01-Apr-2022 55.00 57.00 53.00 53.00 379,100 0
31-Mar-2022 56.00 57.00 55.00 55.00 111,100 0
30-Mar-2022 54.00 58.00 54.00 56.00 108,100 0
29-Mar-2022 56.00 56.00 53.00 55.00 145,500 0
28-Mar-2022 56.00 57.00 52.00 57.00 406,700 0
25-Mar-2022 56.00 60.00 54.00 56.00 333,700 0
24-Mar-2022 55.00 59.00 55.00 56.00 781,600 0
23-Mar-2022 57.00 57.00 52.00 55.00 640,900 0
22-Mar-2022 56.00 57.00 55.00 57.00 570,500 0
21-Mar-2022 56.00 56.00 55.00 56.00 427,300 0
18-Mar-2022 53.00 56.00 52.00 56.00 20,709,700 0
17-Mar-2022 52.00 54.00 52.00 53.00 1,865,400 0