Price History - FIMP

Kembali ke Company
Ticker: FIMP
Company: PT Fimperkasa Utama Tbk
Date Open High Low Close Volume Value
31-Aug-2023 62.00 63.00 61.00 62.00 5,400 0
30-Aug-2023 61.00 63.00 60.00 62.00 8,800 0
29-Aug-2023 61.00 63.00 59.00 63.00 50,500 0
28-Aug-2023 61.00 65.00 61.00 64.00 3,500 0
25-Aug-2023 65.00 65.00 61.00 62.00 14,800 0
24-Aug-2023 68.00 68.00 63.00 66.00 24,300 0
23-Aug-2023 63.00 68.00 58.00 68.00 18,100 0
22-Aug-2023 65.00 70.00 63.00 63.00 25,400 0
21-Aug-2023 71.00 71.00 61.00 70.00 45,700 0
18-Aug-2023 63.00 71.00 59.00 67.00 112,400 0
16-Aug-2023 65.00 65.00 65.00 65.00 600 0
15-Aug-2023 62.00 65.00 62.00 65.00 4,900 0
14-Aug-2023 63.00 65.00 63.00 65.00 1,000 0
11-Aug-2023 65.00 66.00 63.00 66.00 4,200 0
10-Aug-2023 64.00 69.00 61.00 65.00 17,200 0
09-Aug-2023 62.00 67.00 62.00 67.00 1,200 0
08-Aug-2023 68.00 68.00 62.00 68.00 5,700 0
07-Aug-2023 69.00 70.00 63.00 68.00 93,700 0
04-Aug-2023 69.00 69.00 63.00 68.00 6,800 0
03-Aug-2023 69.00 69.00 65.00 69.00 600 0
02-Aug-2023 65.00 70.00 64.00 70.00 2,100 0
01-Aug-2023 70.00 71.00 65.00 70.00 12,400 0
31-Jul-2023 65.00 70.00 64.00 70.00 36,300 0
28-Jul-2023 69.00 71.00 64.00 71.00 1,400 0
27-Jul-2023 70.00 70.00 64.00 69.00 1,600 0
26-Jul-2023 69.00 70.00 69.00 69.00 1,500 0
25-Jul-2023 70.00 70.00 70.00 70.00 1,100 0
24-Jul-2023 64.00 68.00 64.00 68.00 1,800 0
21-Jul-2023 69.00 69.00 69.00 69.00 100 0
20-Jul-2023 69.00 69.00 63.00 69.00 9,700 0
18-Jul-2023 70.00 70.00 70.00 70.00 300 0
17-Jul-2023 72.00 72.00 72.00 72.00 0 0
14-Jul-2023 72.00 72.00 70.00 72.00 400 0
13-Jul-2023 70.00 72.00 65.00 72.00 650,600 0
12-Jul-2023 70.00 72.00 70.00 72.00 12,500 0
11-Jul-2023 70.00 72.00 70.00 72.00 1,500 0
10-Jul-2023 72.00 72.00 72.00 72.00 2,100 0
07-Jul-2023 70.00 72.00 68.00 72.00 700 0
06-Jul-2023 72.00 72.00 66.00 72.00 3,100 0
05-Jul-2023 72.00 72.00 72.00 72.00 0 0
04-Jul-2023 72.00 72.00 72.00 72.00 0 0
03-Jul-2023 72.00 72.00 72.00 72.00 0 0
27-Jun-2023 72.00 72.00 72.00 72.00 0 0
26-Jun-2023 66.00 72.00 66.00 72.00 10,400 0
23-Jun-2023 71.00 71.00 71.00 71.00 400 0
22-Jun-2023 66.00 71.00 66.00 71.00 3,700 0
21-Jun-2023 72.00 72.00 65.00 72.00 800 0
20-Jun-2023 66.00 72.00 66.00 72.00 2,000 0
19-Jun-2023 71.00 73.00 71.00 73.00 700 0
16-Jun-2023 72.00 72.00 72.00 72.00 300 0
15-Jun-2023 71.00 72.00 71.00 72.00 1,000 0
14-Jun-2023 67.00 73.00 66.00 73.00 4,400 0
13-Jun-2023 73.00 74.00 70.00 73.00 33,700 0
12-Jun-2023 72.00 72.00 72.00 72.00 1,600 0
09-Jun-2023 73.00 73.00 66.00 73.00 4,000 0
08-Jun-2023 70.00 73.00 64.00 73.00 8,800 0
07-Jun-2023 72.00 72.00 71.00 71.00 1,900 0
06-Jun-2023 73.00 73.00 71.00 73.00 700 0
05-Jun-2023 71.00 71.00 71.00 71.00 100 0
31-May-2023 71.00 73.00 71.00 72.00 800 0
30-May-2023 74.00 74.00 72.00 73.00 400 0
29-May-2023 72.00 74.00 71.00 74.00 6,400 0
26-May-2023 72.00 72.00 72.00 72.00 1,300 0
25-May-2023 73.00 73.00 71.00 73.00 6,300 0
24-May-2023 73.00 74.00 72.00 73.00 5,900 0
23-May-2023 73.00 74.00 72.00 74.00 13,500 0
22-May-2023 72.00 73.00 72.00 73.00 300 0
19-May-2023 73.00 73.00 73.00 73.00 10,400 0
17-May-2023 73.00 73.00 71.00 73.00 10,600 0
16-May-2023 74.00 74.00 70.00 70.00 38,500 0
15-May-2023 73.00 74.00 73.00 74.00 12,500 0
12-May-2023 73.00 74.00 72.00 74.00 14,100 0
11-May-2023 74.00 74.00 73.00 74.00 5,800 0
10-May-2023 73.00 74.00 73.00 74.00 15,500 0
09-May-2023 73.00 74.00 73.00 74.00 9,100 0
08-May-2023 73.00 74.00 73.00 74.00 11,700 0
05-May-2023 74.00 74.00 74.00 74.00 0 0
04-May-2023 73.00 74.00 73.00 74.00 1,700 0
03-May-2023 73.00 74.00 73.00 74.00 1,500 0
02-May-2023 74.00 74.00 73.00 74.00 700 0
28-Apr-2023 73.00 74.00 73.00 74.00 14,300 0
27-Apr-2023 73.00 73.00 73.00 73.00 28,000 0
26-Apr-2023 74.00 74.00 73.00 74.00 1,426,200 0
18-Apr-2023 74.00 74.00 73.00 73.00 1,469,100 0
17-Apr-2023 73.00 74.00 73.00 74.00 600 0
14-Apr-2023 73.00 74.00 73.00 74.00 27,300 0
13-Apr-2023 73.00 74.00 70.00 70.00 859,500 0
12-Apr-2023 74.00 74.00 73.00 74.00 2,075,100 0
11-Apr-2023 73.00 74.00 73.00 74.00 800 0
10-Apr-2023 74.00 74.00 72.00 73.00 76,000 0
06-Apr-2023 74.00 75.00 73.00 74.00 1,328,800 0
05-Apr-2023 75.00 75.00 74.00 75.00 59,100 0
04-Apr-2023 75.00 75.00 74.00 75.00 1,333,600 0
03-Apr-2023 76.00 76.00 74.00 75.00 42,500 0
31-Mar-2023 75.00 76.00 75.00 76.00 30,100 0
30-Mar-2023 76.00 76.00 75.00 76.00 18,700 0
29-Mar-2023 75.00 76.00 75.00 76.00 31,200 0
28-Mar-2023 76.00 76.00 75.00 75.00 14,100 0
27-Mar-2023 75.00 76.00 75.00 76.00 1,700 0
24-Mar-2023 76.00 76.00 75.00 76.00 3,100 0