Price History - FIMP

Kembali ke Company
Ticker: FIMP
Company: PT Fimperkasa Utama Tbk
Date Open High Low Close Volume Value
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
04-Jan-2022 41.00 41.00 40.00 40.00 315,800 0
03-Jan-2022 41.00 41.00 40.00 41.00 59,200 0
30-Dec-2021 40.00 41.00 40.00 41.00 421,900 0
29-Dec-2021 41.00 42.00 39.00 40.00 2,840,100 0
28-Dec-2021 42.00 42.00 41.00 41.00 1,159,800 0
27-Dec-2021 40.00 42.00 40.00 41.00 1,179,200 0
24-Dec-2021 41.00 42.00 39.00 40.00 4,290,600 0
23-Dec-2021 41.00 42.00 41.00 41.00 1,256,300 0
22-Dec-2021 41.00 44.00 40.00 41.00 12,775,600 0
21-Dec-2021 41.00 42.00 40.00 41.00 1,530,700 0
20-Dec-2021 43.00 43.00 40.00 41.00 8,675,700 0
17-Dec-2021 43.00 44.00 42.00 43.00 4,907,300 0
16-Dec-2021 45.00 45.00 42.00 43.00 7,147,300 0
15-Dec-2021 51.00 51.00 44.00 45.00 5,703,300 0
14-Dec-2021 50.00 50.00 46.00 47.00 11,217,900 0
13-Dec-2021 49.00 50.00 49.00 50.00 477,800 0
10-Dec-2021 51.00 51.00 48.00 50.00 594,300 0
09-Dec-2021 50.00 50.00 48.00 49.00 879,800 0
08-Dec-2021 50.00 50.00 49.00 50.00 17,700 0
07-Dec-2021 53.00 53.00 49.00 50.00 964,400 0
06-Dec-2021 54.00 54.00 49.00 50.00 1,822,500 0
03-Dec-2021 51.00 51.00 50.00 50.00 811,200 0
02-Dec-2021 50.00 51.00 50.00 51.00 27,600 0
01-Dec-2021 52.00 52.00 50.00 51.00 307,200 0
30-Nov-2021 50.00 52.00 50.00 51.00 271,000 0
29-Nov-2021 51.00 51.00 50.00 51.00 200,600 0
26-Nov-2021 52.00 52.00 50.00 51.00 262,900 0
25-Nov-2021 52.00 52.00 50.00 51.00 236,600 0
24-Nov-2021 51.00 51.00 50.00 50.00 252,600 0
23-Nov-2021 55.00 55.00 50.00 51.00 181,400 0
22-Nov-2021 56.00 56.00 50.00 51.00 2,449,700 0
19-Nov-2021 54.00 54.00 50.00 52.00 146,200 0
18-Nov-2021 55.00 55.00 50.00 51.00 2,402,100 0
17-Nov-2021 55.00 55.00 50.00 51.00 268,900 0
16-Nov-2021 56.00 56.00 50.00 51.00 918,300 0
15-Nov-2021 55.00 55.00 50.00 52.00 276,500 0
12-Nov-2021 54.00 54.00 50.00 51.00 136,000 0
11-Nov-2021 55.00 55.00 50.00 51.00 295,300 0
10-Nov-2021 56.00 56.00 50.00 52.00 173,600 0
09-Nov-2021 52.00 52.00 50.00 51.00 224,500 0
08-Nov-2021 51.00 52.00 49.00 52.00 139,600 0
05-Nov-2021 52.00 56.00 49.00 51.00 606,400 0
04-Nov-2021 55.00 55.00 50.00 52.00 2,047,700 0
03-Nov-2021 52.00 52.00 49.00 52.00 1,100,600 0
02-Nov-2021 50.00 52.00 49.00 50.00 785,900 0
01-Nov-2021 50.00 50.00 48.00 50.00 436,800 0
29-Oct-2021 49.00 50.00 48.00 49.00 282,400 0
28-Oct-2021 49.00 50.00 48.00 49.00 331,500 0
27-Oct-2021 53.00 53.00 48.00 50.00 595,200 0
26-Oct-2021 53.00 53.00 49.00 50.00 197,800 0
25-Oct-2021 52.00 54.00 48.00 50.00 920,400 0
22-Oct-2021 52.00 54.00 49.00 53.00 1,003,000 0