Price History - FIMP

Kembali ke Company
Ticker: FIMP
Company: PT Fimperkasa Utama Tbk
Date Open High Low Close Volume Value
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
16-Mar-2022 54.00 54.00 51.00 52.00 2,701,000 0
15-Mar-2022 53.00 54.00 51.00 52.00 2,465,000 0
14-Mar-2022 54.00 54.00 54.00 54.00 0 0
11-Mar-2022 55.00 55.00 53.00 54.00 3,875,600 0
10-Mar-2022 56.00 56.00 55.00 55.00 435,600 0
09-Mar-2022 56.00 57.00 56.00 56.00 919,600 0
08-Mar-2022 56.00 57.00 56.00 56.00 90,300 0
07-Mar-2022 56.00 57.00 54.00 56.00 1,665,100 0
04-Mar-2022 58.00 58.00 56.00 56.00 1,440,200 0
02-Mar-2022 57.00 58.00 57.00 58.00 780,300 0
01-Mar-2022 57.00 57.00 56.00 57.00 1,043,000 0
25-Feb-2022 58.00 58.00 55.00 57.00 18,822,400 0
24-Feb-2022 56.00 59.00 54.00 58.00 39,035,200 0
23-Feb-2022 50.00 55.00 49.00 55.00 26,934,800 0
22-Feb-2022 48.00 51.00 48.00 50.00 1,763,300 0
21-Feb-2022 48.00 50.00 48.00 48.00 18,535,300 0
18-Feb-2022 46.00 50.00 46.00 48.00 20,344,200 0
17-Feb-2022 47.00 49.00 47.00 48.00 1,552,200 0
16-Feb-2022 47.00 48.00 46.00 47.00 664,000 0
15-Feb-2022 47.00 48.00 46.00 47.00 1,134,400 0
14-Feb-2022 45.00 48.00 45.00 47.00 2,436,300 0
11-Feb-2022 48.00 49.00 45.00 45.00 2,829,900 0
10-Feb-2022 50.00 50.00 47.00 48.00 1,615,200 0
09-Feb-2022 49.00 51.00 49.00 50.00 1,906,200 0
08-Feb-2022 49.00 51.00 49.00 50.00 3,911,500 0
07-Feb-2022 50.00 50.00 49.00 49.00 265,600 0
04-Feb-2022 48.00 51.00 48.00 50.00 3,278,500 0
03-Feb-2022 50.00 50.00 48.00 48.00 968,700 0
02-Feb-2022 50.00 52.00 49.00 50.00 5,459,700 0
31-Jan-2022 48.00 50.00 48.00 50.00 2,441,500 0
28-Jan-2022 48.00 50.00 47.00 48.00 2,777,800 0
27-Jan-2022 47.00 50.00 46.00 47.00 7,415,200 0
26-Jan-2022 48.00 49.00 45.00 46.00 5,204,300 0
25-Jan-2022 45.00 49.00 45.00 48.00 8,670,600 0
24-Jan-2022 43.00 48.00 43.00 45.00 5,688,900 0
21-Jan-2022 44.00 44.00 42.00 44.00 1,562,500 0
20-Jan-2022 45.00 45.00 42.00 44.00 1,932,600 0
19-Jan-2022 48.00 48.00 44.00 45.00 1,743,400 0
18-Jan-2022 42.00 45.00 41.00 45.00 10,693,000 0
17-Jan-2022 42.00 42.00 41.00 41.00 1,427,400 0
14-Jan-2022 41.00 42.00 41.00 41.00 543,900 0
13-Jan-2022 43.00 43.00 40.00 41.00 1,032,300 0
12-Jan-2022 44.00 44.00 42.00 42.00 844,600 0
11-Jan-2022 48.00 48.00 42.00 43.00 3,145,200 0
10-Jan-2022 43.00 46.00 42.00 46.00 1,304,700 0
07-Jan-2022 41.00 44.00 41.00 42.00 1,438,000 0
06-Jan-2022 41.00 42.00 40.00 41.00 1,462,800 0
05-Jan-2022 40.00 41.00 39.00 41.00 4,561,500 0