Price History - FIMP

Kembali ke Company
Ticker: FIMP
Company: PT Fimperkasa Utama Tbk
Date Open High Low Close Volume Value
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
21-Oct-2021 50.00 51.00 48.00 50.00 462,500 0
19-Oct-2021 54.00 54.00 49.00 50.00 302,000 0
18-Oct-2021 51.00 51.00 48.00 50.00 814,700 0
15-Oct-2021 49.00 51.00 48.00 50.00 847,000 0
14-Oct-2021 51.00 51.00 47.00 49.00 215,800 0
13-Oct-2021 49.00 50.00 47.00 48.00 375,100 0
12-Oct-2021 52.00 52.00 47.00 49.00 191,500 0
11-Oct-2021 50.00 50.00 46.00 49.00 3,225,200 0
08-Oct-2021 47.00 50.00 45.00 50.00 4,252,000 0
07-Oct-2021 47.00 47.00 45.00 46.00 46,800 0
06-Oct-2021 47.00 47.00 45.00 46.00 161,600 0
05-Oct-2021 47.00 47.00 45.00 46.00 69,300 0
04-Oct-2021 46.00 47.00 45.00 46.00 493,100 0
01-Oct-2021 48.00 48.00 46.00 46.00 325,700 0
30-Sep-2021 49.00 49.00 46.00 47.00 181,300 0
29-Sep-2021 48.00 48.00 44.00 46.00 487,600 0
28-Sep-2021 48.00 48.00 46.00 47.00 288,400 0
27-Sep-2021 48.00 49.00 47.00 47.00 901,800 0
24-Sep-2021 52.00 52.00 47.00 48.00 185,800 0
23-Sep-2021 48.00 50.00 47.00 48.00 696,800 0
22-Sep-2021 51.00 51.00 47.00 48.00 1,511,300 0
21-Sep-2021 49.00 49.00 47.00 48.00 760,000 0
20-Sep-2021 50.00 50.00 48.00 48.00 929,600 0
17-Sep-2021 51.00 51.00 48.00 49.00 1,204,200 0
16-Sep-2021 55.00 55.00 49.00 50.00 480,000 0
15-Sep-2021 51.00 52.00 49.00 51.00 57,400 0
14-Sep-2021 50.00 53.00 49.00 51.00 1,301,800 0
13-Sep-2021 50.00 50.00 49.00 49.00 134,200 0
10-Sep-2021 51.00 51.00 49.00 50.00 17,700 0
09-Sep-2021 54.00 54.00 49.00 50.00 145,500 0
08-Sep-2021 50.00 50.00 49.00 50.00 39,700 0
07-Sep-2021 50.00 50.00 49.00 50.00 66,100 0
06-Sep-2021 49.00 50.00 48.00 50.00 913,100 0
03-Sep-2021 49.00 50.00 48.00 50.00 191,100 0
02-Sep-2021 53.00 53.00 48.00 49.00 800,400 0
01-Sep-2021 56.00 56.00 50.00 51.00 781,700 0
31-Aug-2021 50.00 51.00 50.00 51.00 167,400 0
30-Aug-2021 50.00 50.00 49.00 50.00 144,800 0
27-Aug-2021 51.00 51.00 49.00 50.00 206,100 0
26-Aug-2021 51.00 51.00 49.00 50.00 92,600 0
25-Aug-2021 50.00 52.00 49.00 50.00 449,200 0
24-Aug-2021 50.00 50.00 49.00 50.00 79,400 0
23-Aug-2021 55.00 55.00 49.00 50.00 395,000 0
20-Aug-2021 54.00 54.00 49.00 50.00 59,000 0
19-Aug-2021 54.00 54.00 49.00 50.00 543,800 0
18-Aug-2021 55.00 55.00 48.00 50.00 474,700 0
16-Aug-2021 54.00 54.00 48.00 50.00 745,200 0
13-Aug-2021 54.00 54.00 49.00 50.00 285,900 0